Tri-Continental Corp (TY) Exchange: NYSE
Data as of April 23, 2024
$29.27 ($-0.05) -0.17%
Tri-Continental Corp - Daily Information
Click for more stock information on Tri-Continental Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $29.31 |
| Previous Close | $29.27 |
| High | $29.52 |
| Low | $29.25 |
| Adjusted Open | $29.31 |
| Previous Adjusted Close | $29.27 |
| Adjusted High | $29.52 |
| Adjusted Low | $29.25 |
About Tri-Continental Corp (TY)
Tri-Continental Corporation (the Fund) is a diversified, closed-end management investment company. The Fund's invests primarily for the longer term, and its investment objective is to produce future growth of both capital and income, while providing reasonable current income. The Fund's investment manager is Columbia Management Investment Advisers, LLC.
Invest in Tri-Continental Corp (TY)
Historical Stock Data for Tri-Continental Corp (TY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $29.31 | $29.52 | $29.25 | $29.27 | $29.27 | 38,379 |
| 2024-04-18 | $29.29 | $29.52 | $29.23 | $29.32 | $29.32 | 23,551 |
| 2024-04-17 | $29.49 | $29.68 | $29.20 | $29.24 | $29.24 | 53,911 |
| 2024-04-16 | $29.47 | $29.57 | $29.36 | $29.49 | $29.49 | 31,663 |
| 2024-04-15 | $29.76 | $30.00 | $29.42 | $29.47 | $29.47 | 32,997 |
| 2024-04-12 | $29.97 | $30.16 | $29.56 | $29.68 | $29.68 | 59,608 |
| 2024-04-11 | $30.11 | $30.31 | $29.99 | $30.22 | $30.22 | 32,665 |
| 2024-04-10 | $30.26 | $30.30 | $30.08 | $30.10 | $30.10 | 30,084 |
| 2024-04-09 | $30.49 | $30.58 | $30.31 | $30.47 | $30.47 | 32,561 |
| 2024-04-08 | $30.30 | $30.47 | $30.26 | $30.38 | $30.38 | 29,792 |
| 2024-04-05 | $30.20 | $30.47 | $30.07 | $30.37 | $30.37 | 29,250 |
| 2024-04-04 | $30.72 | $30.79 | $30.17 | $30.18 | $30.18 | 36,103 |
| 2024-04-03 | $30.24 | $30.52 | $30.24 | $30.40 | $30.40 | 34,761 |
| 2024-04-02 | $30.49 | $30.54 | $30.16 | $30.39 | $30.39 | 35,942 |
| 2024-04-01 | $30.86 | $30.87 | $30.61 | $30.61 | $30.61 | 26,770 |
| 2024-03-28 | $30.64 | $30.95 | $30.64 | $30.80 | $30.80 | 45,686 |
| 2024-03-27 | $30.54 | $30.67 | $30.44 | $30.63 | $30.63 | 51,003 |
| 2024-03-26 | $30.49 | $30.60 | $30.33 | $30.44 | $30.44 | 27,920 |
| 2024-03-25 | $30.53 | $30.62 | $30.45 | $30.45 | $30.45 | 22,952 |
| 2024-03-22 | $30.64 | $30.64 | $30.47 | $30.52 | $30.52 | 21,606 |
| 2024-03-21 | $30.51 | $30.73 | $30.51 | $30.60 | $30.60 | 40,613 |
| 2024-03-20 | $30.11 | $30.49 | $29.89 | $30.43 | $30.43 | 26,769 |
| 2024-03-19 | $30.06 | $30.23 | $29.92 | $30.13 | $30.13 | 81,842 |
| 2024-03-18 | $29.70 | $29.95 | $29.40 | $29.85 | $29.85 | 81,418 |
| 2024-03-15 | $29.85 | $29.90 | $29.57 | $29.72 | $29.72 | 56,701 |
| 2024-03-14 | $30.12 | $30.12 | $29.62 | $29.76 | $29.76 | 57,109 |
| 2024-03-13 | $30.07 | $30.28 | $30.00 | $30.06 | $30.06 | 31,315 |
| 2024-03-12 | $30.06 | $30.28 | $30.04 | $30.15 | $30.15 | 28,420 |
| 2024-03-11 | $29.86 | $30.02 | $29.76 | $30.01 | $30.01 | 40,406 |
| 2024-03-08 | $30.01 | $30.14 | $29.65 | $29.92 | $29.92 | 50,361 |
| 2024-03-07 | $30.06 | $30.17 | $29.97 | $30.09 | $29.83 | 37,034 |
| 2024-03-06 | $29.77 | $30.06 | $29.76 | $29.89 | $29.64 | 16,351 |
| 2024-03-05 | $29.78 | $29.91 | $29.60 | $29.69 | $29.69 | 23,555 |
| 2024-03-04 | $29.86 | $29.98 | $29.83 | $29.85 | $29.85 | 28,948 |
| 2024-03-01 | $29.69 | $29.95 | $29.69 | $29.86 | $29.86 | 44,560 |
| 2024-02-29 | $29.61 | $29.79 | $29.61 | $29.65 | $29.65 | 44,828 |
| 2024-02-28 | $29.45 | $29.68 | $29.41 | $29.58 | $29.58 | 26,099 |
| 2024-02-27 | $29.43 | $29.69 | $29.43 | $29.52 | $29.52 | 30,650 |
| 2024-02-26 | $29.57 | $29.68 | $29.52 | $29.55 | $29.55 | 28,958 |
| 2024-02-23 | $29.70 | $29.82 | $29.55 | $29.56 | $29.56 | 63,028 |
| 2024-02-22 | $29.43 | $29.80 | $29.43 | $29.63 | $29.63 | 46,781 |
| 2024-02-21 | $29.12 | $29.39 | $29.12 | $29.33 | $29.33 | 23,257 |
| 2024-02-20 | $29.30 | $29.35 | $29.23 | $29.26 | $29.26 | 28,996 |
| 2024-02-16 | $29.43 | $29.55 | $29.38 | $29.38 | $29.38 | 24,273 |
| 2024-02-15 | $29.23 | $29.59 | $29.23 | $29.54 | $29.54 | 25,308 |
| 2024-02-14 | $29.15 | $29.31 | $29.15 | $29.22 | $29.22 | 29,426 |
| 2024-02-13 | $29.15 | $29.29 | $29.01 | $29.08 | $29.08 | 45,365 |
| 2024-02-12 | $29.40 | $29.64 | $29.35 | $29.48 | $29.48 | 35,020 |
| 2024-02-09 | $29.34 | $29.48 | $29.33 | $29.44 | $29.44 | 35,466 |
| 2024-02-08 | $29.21 | $29.40 | $29.20 | $29.31 | $29.31 | 25,596 |
| 2024-02-07 | $29.22 | $29.42 | $29.14 | $29.28 | $29.28 | 40,959 |
| 2024-02-06 | $29.07 | $29.14 | $29.00 | $29.12 | $29.12 | 45,288 |
| 2024-02-05 | $29.06 | $29.16 | $28.84 | $28.87 | $28.87 | 85,079 |
| 2024-02-02 | $29.21 | $29.38 | $29.13 | $29.19 | $29.19 | 47,087 |
| 2024-02-01 | $28.96 | $29.23 | $28.95 | $29.18 | $29.18 | 28,980 |
| 2024-01-31 | $29.20 | $29.23 | $28.91 | $28.95 | $28.95 | 34,518 |
| 2024-01-30 | $29.22 | $29.40 | $29.20 | $29.25 | $29.25 | 30,867 |
| 2024-01-29 | $29.09 | $29.30 | $29.09 | $29.28 | $29.28 | 35,193 |
| 2024-01-26 | $29.06 | $29.18 | $28.97 | $29.07 | $29.07 | 62,963 |
| 2024-01-25 | $28.97 | $29.12 | $28.86 | $29.04 | $29.04 | 36,875 |
| 2024-01-24 | $28.96 | $29.07 | $28.79 | $28.91 | $28.91 | 91,569 |
| 2024-01-23 | $28.65 | $28.83 | $28.64 | $28.70 | $28.70 | 52,219 |
| 2024-01-22 | $28.72 | $28.83 | $28.59 | $28.64 | $28.64 | 79,213 |
| 2024-01-19 | $28.52 | $28.74 | $28.47 | $28.66 | $28.66 | 43,345 |
| 2024-01-18 | $28.47 | $28.62 | $28.39 | $28.52 | $28.52 | 64,416 |
| 2024-01-17 | $28.40 | $28.60 | $28.35 | $28.39 | $28.39 | 33,391 |
| 2024-01-16 | $28.77 | $28.86 | $28.45 | $28.58 | $28.58 | 42,160 |
| 2024-01-12 | $28.79 | $29.00 | $28.75 | $28.84 | $28.84 | 24,100 |
| 2024-01-11 | $28.89 | $28.89 | $28.67 | $28.82 | $28.82 | 43,864 |
| 2024-01-10 | $28.60 | $28.89 | $28.60 | $28.79 | $28.79 | 51,165 |
| 2024-01-09 | $28.65 | $28.78 | $28.50 | $28.62 | $28.62 | 48,404 |
| 2024-01-08 | $28.31 | $28.78 | $28.29 | $28.72 | $28.72 | 33,072 |
| 2024-01-05 | $28.23 | $28.62 | $28.23 | $28.36 | $28.36 | 52,851 |
| 2024-01-04 | $28.38 | $28.53 | $28.32 | $28.39 | $28.39 | 35,874 |
| 2024-01-03 | $28.27 | $28.94 | $28.27 | $28.35 | $28.35 | 64,540 |
| 2024-01-02 | $28.71 | $28.92 | $28.57 | $28.67 | $28.67 | 55,823 |
| 2023-12-29 | $28.98 | $29.06 | $28.81 | $28.83 | $28.83 | 47,379 |
| 2023-12-28 | $28.94 | $29.22 | $28.94 | $29.01 | $29.01 | 47,451 |
| 2023-12-27 | $29.05 | $29.17 | $29.01 | $29.04 | $29.04 | 62,103 |
| 2023-12-26 | $28.70 | $29.06 | $28.70 | $29.01 | $29.01 | 53,120 |
| 2023-12-22 | $28.65 | $28.84 | $28.65 | $28.81 | $28.81 | 39,678 |
| 2023-12-21 | $28.41 | $28.66 | $28.18 | $28.54 | $28.54 | 86,791 |
| 2023-12-20 | $28.87 | $29.01 | $28.43 | $28.44 | $28.44 | 60,150 |
| 2023-12-19 | $28.69 | $28.86 | $28.58 | $28.85 | $28.85 | 88,615 |
| 2023-12-18 | $28.63 | $28.63 | $28.20 | $28.50 | $28.50 | 53,640 |
| 2023-12-15 | $28.25 | $28.54 | $28.23 | $28.45 | $28.45 | 66,473 |
| 2023-12-14 | $28.10 | $28.33 | $28.10 | $28.18 | $28.18 | 46,963 |
| 2023-12-13 | $27.60 | $27.98 | $27.55 | $27.95 | $27.95 | 52,135 |
| 2023-12-12 | $27.41 | $27.63 | $27.41 | $27.51 | $27.51 | 71,211 |
| 2023-12-11 | $27.44 | $27.66 | $27.44 | $27.51 | $27.51 | 98,486 |
| 2023-12-08 | $27.24 | $27.59 | $27.24 | $27.44 | $27.44 | 42,575 |
| 2023-12-07 | $27.60 | $27.84 | $27.59 | $27.71 | $27.33 | 68,754 |
| 2023-12-06 | $27.69 | $27.99 | $27.54 | $27.54 | $27.17 | 48,641 |
| 2023-12-05 | $27.73 | $27.87 | $27.62 | $27.63 | $27.26 | 29,594 |
| 2023-12-04 | $27.96 | $28.04 | $27.69 | $27.75 | $27.37 | 37,670 |
| 2023-12-01 | $27.88 | $28.15 | $27.83 | $28.06 | $28.06 | 60,175 |
| 2023-11-30 | $27.75 | $27.90 | $27.75 | $27.83 | $27.83 | 42,705 |
| 2023-11-29 | $27.82 | $27.99 | $27.79 | $27.81 | $27.81 | 40,949 |
| 2023-11-28 | $27.71 | $27.86 | $27.54 | $27.76 | $27.76 | 36,094 |
| 2023-11-27 | $27.56 | $27.69 | $27.44 | $27.66 | $27.66 | 33,370 |
| 2023-11-24 | $27.56 | $27.73 | $27.56 | $27.64 | $27.64 | 7,773 |
| 2023-11-22 | $27.62 | $27.80 | $27.54 | $27.62 | $27.62 | 28,293 |
| 2023-11-21 | $27.16 | $27.54 | $27.13 | $27.48 | $27.48 | 44,025 |
| 2023-11-20 | $27.43 | $27.71 | $27.42 | $27.49 | $27.49 | 55,049 |
| 2023-11-17 | $27.24 | $27.47 | $27.01 | $27.35 | $27.35 | 29,361 |
| 2023-11-16 | $27.11 | $27.30 | $27.10 | $27.27 | $27.27 | 29,180 |
| 2023-11-15 | $27.26 | $27.50 | $27.13 | $27.23 | $27.23 | 47,448 |
| 2023-11-14 | $26.94 | $27.29 | $26.94 | $27.20 | $27.20 | 43,041 |
| 2023-11-13 | $26.54 | $26.73 | $26.54 | $26.66 | $26.66 | 17,125 |
| 2023-11-10 | $26.23 | $26.61 | $26.20 | $26.59 | $26.59 | 54,047 |
| 2023-11-09 | $26.49 | $26.58 | $26.20 | $26.21 | $26.21 | 39,409 |
| 2023-11-08 | $26.71 | $26.71 | $26.43 | $26.52 | $26.52 | 36,470 |
| 2023-11-07 | $26.72 | $26.97 | $26.48 | $26.58 | $26.58 | 70,972 |
| 2023-11-06 | $26.82 | $27.01 | $26.76 | $26.79 | $26.79 | 31,517 |
| 2023-11-03 | $26.63 | $27.01 | $26.63 | $26.87 | $26.87 | 36,032 |
| 2023-11-02 | $26.09 | $26.59 | $26.09 | $26.57 | $26.57 | 13,061 |
| 2023-11-01 | $25.70 | $26.04 | $25.56 | $25.91 | $25.91 | 39,948 |
| 2023-10-31 | $25.43 | $25.71 | $25.33 | $25.62 | $25.62 | 29,323 |
| 2023-10-30 | $25.30 | $25.47 | $25.27 | $25.40 | $25.40 | 42,962 |
| 2023-10-27 | $25.40 | $25.67 | $25.16 | $25.17 | $25.17 | 48,472 |
| 2023-10-26 | $25.58 | $25.92 | $25.35 | $25.38 | $25.38 | 36,112 |
| 2023-10-25 | $25.92 | $26.27 | $25.58 | $25.58 | $25.58 | 47,295 |
| 2023-10-24 | $26.04 | $26.33 | $25.99 | $26.00 | $26.00 | 38,980 |
| 2023-10-23 | $26.00 | $26.30 | $25.87 | $25.95 | $25.95 | 46,441 |
| 2023-10-20 | $26.17 | $26.33 | $26.03 | $26.04 | $26.04 | 27,367 |
| 2023-10-19 | $26.52 | $26.57 | $26.26 | $26.29 | $26.29 | 31,713 |
| 2023-10-18 | $26.72 | $26.87 | $26.50 | $26.50 | $26.50 | 38,985 |
| 2023-10-17 | $26.77 | $27.05 | $26.77 | $26.89 | $26.89 | 37,199 |
| 2023-10-16 | $26.65 | $27.01 | $26.65 | $26.89 | $26.89 | 47,912 |
| 2023-10-13 | $26.82 | $26.87 | $26.58 | $26.60 | $26.60 | 46,335 |
| 2023-10-12 | $26.90 | $26.90 | $26.60 | $26.69 | $26.69 | 36,980 |
| 2023-10-11 | $26.79 | $26.87 | $26.75 | $26.86 | $26.86 | 31,052 |
| 2023-10-10 | $26.70 | $26.96 | $26.70 | $26.78 | $26.78 | 65,908 |
| 2023-10-09 | $26.61 | $26.79 | $26.48 | $26.69 | $26.69 | 34,384 |
| 2023-10-06 | $26.30 | $26.63 | $26.21 | $26.59 | $26.59 | 38,970 |
| 2023-10-05 | $26.41 | $26.41 | $26.18 | $26.34 | $26.34 | 46,757 |
| 2023-10-04 | $26.16 | $26.36 | $26.01 | $26.33 | $26.33 | 44,447 |
| 2023-10-03 | $26.38 | $26.38 | $26.15 | $26.16 | $26.16 | 31,906 |
| 2023-10-02 | $26.47 | $26.59 | $26.41 | $26.48 | $26.48 | 39,217 |
| 2023-09-29 | $26.53 | $26.72 | $26.46 | $26.59 | $26.59 | 41,740 |
| 2023-09-28 | $26.34 | $26.56 | $26.26 | $26.44 | $26.44 | 49,779 |
| 2023-09-27 | $26.48 | $26.60 | $26.26 | $26.34 | $26.34 | 52,858 |
| 2023-09-26 | $26.71 | $26.73 | $26.40 | $26.41 | $26.41 | 45,028 |
| 2023-09-25 | $26.60 | $26.84 | $26.60 | $26.80 | $26.80 | 36,540 |
| 2023-09-22 | $26.85 | $26.95 | $26.75 | $26.78 | $26.78 | 46,824 |
| 2023-09-21 | $27.07 | $27.07 | $26.75 | $26.75 | $26.75 | 45,102 |
| 2023-09-20 | $27.35 | $27.64 | $27.13 | $27.14 | $27.14 | 67,017 |
| 2023-09-19 | $27.35 | $27.36 | $27.15 | $27.29 | $27.29 | 85,454 |
| 2023-09-18 | $27.18 | $27.30 | $27.14 | $27.27 | $27.27 | 46,429 |
| 2023-09-15 | $27.28 | $27.30 | $27.15 | $27.19 | $27.19 | 61,936 |
| 2023-09-14 | $27.16 | $27.30 | $27.16 | $27.26 | $27.26 | 60,636 |
| 2023-09-13 | $27.12 | $27.21 | $27.06 | $27.09 | $27.09 | 31,706 |
| 2023-09-12 | $27.11 | $27.19 | $27.08 | $27.08 | $27.08 | 29,816 |
| 2023-09-11 | $27.16 | $27.25 | $27.10 | $27.16 | $27.16 | 32,857 |
| 2023-09-08 | $27.02 | $27.21 | $27.01 | $27.03 | $27.03 | 59,151 |
| 2023-09-07 | $27.32 | $27.46 | $27.32 | $27.33 | $27.07 | 24,489 |
| 2023-09-06 | $27.57 | $27.69 | $27.36 | $27.41 | $27.41 | 37,847 |
| 2023-09-05 | $27.86 | $27.89 | $27.62 | $27.62 | $27.62 | 25,614 |
| 2023-09-01 | $27.81 | $27.91 | $27.77 | $27.81 | $27.81 | 29,177 |
| 2023-08-31 | $27.65 | $27.86 | $27.65 | $27.69 | $27.69 | 52,264 |
| 2023-08-30 | $27.66 | $27.93 | $27.66 | $27.73 | $27.73 | 70,948 |
| 2023-08-29 | $27.49 | $27.84 | $27.47 | $27.71 | $27.71 | 26,112 |
| 2023-08-28 | $27.46 | $27.52 | $27.36 | $27.43 | $27.43 | 30,749 |
| 2023-08-25 | $27.21 | $27.37 | $27.17 | $27.28 | $27.28 | 70,028 |
| 2023-08-24 | $27.42 | $27.65 | $27.13 | $27.17 | $27.17 | 55,397 |
| 2023-08-23 | $27.29 | $27.62 | $27.29 | $27.50 | $27.50 | 37,710 |
| 2023-08-22 | $27.58 | $27.62 | $27.32 | $27.34 | $27.34 | 48,695 |
| 2023-08-21 | $27.44 | $27.62 | $27.36 | $27.49 | $27.49 | 32,663 |
| 2023-08-18 | $27.27 | $27.50 | $27.22 | $27.45 | $27.45 | 35,991 |
| 2023-08-17 | $27.47 | $27.62 | $27.33 | $27.33 | $27.33 | 38,426 |
| 2023-08-16 | $27.71 | $27.89 | $27.51 | $27.54 | $27.54 | 41,792 |
| 2023-08-15 | $27.88 | $27.91 | $27.76 | $27.77 | $27.77 | 26,715 |
| 2023-08-14 | $27.76 | $28.10 | $27.75 | $27.99 | $27.99 | 30,913 |
| 2023-08-11 | $27.83 | $28.00 | $27.66 | $27.94 | $27.94 | 33,489 |
| 2023-08-10 | $27.93 | $28.11 | $27.84 | $27.86 | $27.86 | 44,837 |
| 2023-08-09 | $28.07 | $28.09 | $27.81 | $27.89 | $27.89 | 34,121 |
| 2023-08-08 | $27.98 | $28.04 | $27.74 | $28.02 | $28.02 | 26,942 |
| 2023-08-07 | $27.80 | $28.10 | $27.61 | $28.07 | $28.07 | 26,216 |
| 2023-08-04 | $27.92 | $28.10 | $27.72 | $27.74 | $27.74 | 38,594 |
| 2023-08-03 | $27.99 | $28.08 | $27.64 | $27.91 | $27.91 | 58,469 |
| 2023-08-02 | $28.29 | $28.29 | $28.08 | $28.10 | $28.10 | 25,188 |
| 2023-08-01 | $28.22 | $28.45 | $28.22 | $28.42 | $28.42 | 44,809 |
| 2023-07-31 | $28.36 | $28.52 | $28.28 | $28.39 | $28.39 | 48,134 |
| 2023-07-28 | $28.25 | $28.33 | $28.21 | $28.29 | $28.29 | 37,382 |
| 2023-07-27 | $28.10 | $28.37 | $27.99 | $28.02 | $28.02 | 69,951 |
| 2023-07-26 | $28.16 | $28.23 | $28.07 | $28.13 | $28.13 | 43,579 |
| 2023-07-25 | $28.10 | $28.25 | $28.10 | $28.16 | $28.16 | 33,109 |
| 2023-07-24 | $28.09 | $28.24 | $28.06 | $28.11 | $28.11 | 51,225 |
| 2023-07-21 | $28.18 | $28.20 | $28.00 | $28.06 | $28.06 | 51,927 |
| 2023-07-20 | $28.14 | $28.22 | $28.00 | $28.06 | $28.06 | 59,095 |
| 2023-07-19 | $28.07 | $28.20 | $28.07 | $28.13 | $28.13 | 38,786 |
| 2023-07-18 | $27.90 | $28.18 | $27.83 | $28.10 | $28.10 | 56,982 |
| 2023-07-17 | $27.96 | $27.98 | $27.81 | $27.81 | $27.81 | 38,992 |
| 2023-07-14 | $28.07 | $28.07 | $27.89 | $27.93 | $27.93 | 28,338 |
| 2023-07-13 | $27.85 | $28.06 | $27.85 | $27.97 | $27.97 | 40,708 |
| 2023-07-12 | $27.66 | $27.95 | $27.65 | $27.85 | $27.85 | 41,669 |
| 2023-07-11 | $27.14 | $27.61 | $27.12 | $27.59 | $27.59 | 39,878 |
| 2023-07-10 | $27.17 | $27.39 | $27.17 | $27.37 | $27.37 | 29,139 |
| 2023-07-07 | $27.07 | $27.43 | $27.07 | $27.23 | $27.23 | 45,724 |
| 2023-07-06 | $27.31 | $27.31 | $27.05 | $27.13 | $27.13 | 45,208 |
| 2023-07-05 | $27.36 | $27.63 | $27.36 | $27.58 | $27.58 | 36,646 |
| 2023-07-03 | $27.48 | $27.53 | $27.39 | $27.51 | $27.51 | 26,476 |
| 2023-06-30 | $27.25 | $27.51 | $27.25 | $27.42 | $27.42 | 29,928 |
| 2023-06-29 | $26.97 | $27.20 | $26.91 | $27.19 | $27.19 | 22,831 |
| 2023-06-28 | $26.90 | $27.09 | $26.88 | $27.05 | $27.05 | 35,296 |
| 2023-06-27 | $26.73 | $27.06 | $26.72 | $27.03 | $27.03 | 30,578 |
| 2023-06-26 | $26.61 | $26.89 | $26.61 | $26.70 | $26.70 | 67,191 |
| 2023-06-23 | $26.60 | $26.80 | $26.55 | $26.64 | $26.64 | 67,696 |
| 2023-06-22 | $26.85 | $26.94 | $26.76 | $26.77 | $26.77 | 77,506 |
| 2023-06-21 | $27.01 | $27.01 | $26.80 | $26.88 | $26.88 | 78,350 |
| 2023-06-20 | $26.86 | $27.02 | $26.83 | $27.02 | $27.02 | 66,927 |
| 2023-06-16 | $27.02 | $27.20 | $27.01 | $27.04 | $27.04 | 57,634 |
| 2023-06-15 | $26.69 | $27.03 | $26.69 | $26.96 | $26.96 | 52,589 |
| 2023-06-14 | $26.81 | $26.95 | $26.63 | $26.75 | $26.75 | 59,142 |
| 2023-06-13 | $26.61 | $26.82 | $26.61 | $26.79 | $26.79 | 72,483 |
| 2023-06-12 | $26.46 | $26.66 | $26.45 | $26.59 | $26.59 | 66,581 |
| 2023-06-09 | $26.44 | $26.59 | $26.44 | $26.46 | $26.46 | 40,251 |
| 2023-06-08 | $26.69 | $26.81 | $26.60 | $26.80 | $26.47 | 24,208 |
| 2023-06-07 | $26.77 | $26.78 | $26.65 | $26.70 | $26.37 | 43,701 |
| 2023-06-06 | $26.42 | $26.71 | $26.42 | $26.68 | $26.35 | 47,606 |
| 2023-06-05 | $26.57 | $26.65 | $26.43 | $26.45 | $26.12 | 49,554 |
| 2023-06-02 | $26.08 | $26.66 | $26.08 | $26.61 | $26.28 | 70,214 |
| 2023-06-01 | $25.91 | $26.28 | $25.88 | $26.16 | $25.84 | 62,838 |
| 2023-05-31 | $26.01 | $26.10 | $25.90 | $26.00 | $25.68 | 48,810 |
| 2023-05-30 | $26.13 | $26.23 | $26.07 | $26.11 | $25.79 | 47,393 |
| 2023-05-26 | $25.84 | $26.28 | $25.84 | $26.19 | $26.19 | 76,334 |
| 2023-05-25 | $25.96 | $26.00 | $25.80 | $25.91 | $25.91 | 103,820 |
| 2023-05-24 | $26.09 | $26.09 | $25.86 | $25.93 | $25.93 | 55,194 |
| 2023-05-23 | $26.26 | $26.41 | $26.13 | $26.13 | $26.13 | 53,442 |
| 2023-05-22 | $26.37 | $26.47 | $26.30 | $26.35 | $26.35 | 34,293 |
| 2023-05-19 | $26.42 | $26.43 | $26.26 | $26.38 | $26.38 | 37,368 |
| 2023-05-18 | $26.21 | $26.40 | $26.20 | $26.37 | $26.37 | 36,430 |
| 2023-05-17 | $25.99 | $26.28 | $25.95 | $26.23 | $26.23 | 39,921 |
| 2023-05-16 | $26.09 | $26.12 | $25.91 | $25.91 | $25.91 | 35,778 |
| 2023-05-15 | $25.99 | $26.20 | $25.99 | $26.17 | $26.17 | 38,281 |
| 2023-05-12 | $26.09 | $26.09 | $25.91 | $26.02 | $26.02 | 31,377 |
| 2023-05-11 | $25.95 | $26.05 | $25.89 | $25.98 | $25.98 | 76,321 |
| 2023-05-10 | $26.30 | $26.35 | $25.96 | $26.06 | $26.06 | 161,057 |
| 2023-05-09 | $26.20 | $26.31 | $26.06 | $26.10 | $26.10 | 68,468 |
| 2023-05-08 | $26.35 | $26.42 | $26.23 | $26.30 | $26.30 | 38,253 |
| 2023-05-05 | $26.25 | $26.50 | $26.25 | $26.31 | $26.31 | 56,114 |
| 2023-05-04 | $26.30 | $26.30 | $26.06 | $26.09 | $26.09 | 32,506 |
| 2023-05-03 | $26.56 | $26.72 | $26.44 | $26.44 | $26.44 | 51,314 |
| 2023-05-02 | $26.89 | $26.95 | $26.45 | $26.54 | $26.54 | 62,183 |
| 2023-05-01 | $26.88 | $27.01 | $26.83 | $26.83 | $26.83 | 37,921 |
| 2023-04-28 | $26.58 | $26.96 | $26.52 | $26.85 | $26.85 | 44,076 |
| 2023-04-27 | $26.30 | $26.77 | $26.30 | $26.66 | $26.66 | 42,141 |
| 2023-04-26 | $26.29 | $26.49 | $26.22 | $26.25 | $26.25 | 45,238 |
| 2023-04-25 | $26.65 | $26.65 | $26.33 | $26.35 | $26.35 | 54,555 |
| 2023-04-24 | $26.70 | $26.75 | $26.61 | $26.68 | $26.68 | 47,256 |
| 2023-04-21 | $26.77 | $26.81 | $26.58 | $26.67 | $26.67 | 57,077 |
| 2023-04-20 | $26.77 | $26.84 | $26.67 | $26.70 | $26.70 | 50,072 |
| 2023-04-19 | $26.82 | $26.96 | $26.82 | $26.88 | $26.88 | 39,042 |
| 2023-04-18 | $26.90 | $27.09 | $26.81 | $26.91 | $26.91 | 41,878 |
| 2023-04-17 | $26.61 | $26.91 | $26.61 | $26.85 | $26.85 | 35,924 |
| 2023-04-14 | $27.07 | $27.09 | $26.69 | $26.74 | $26.74 | 62,801 |
| 2023-04-13 | $26.52 | $27.00 | $26.52 | $26.95 | $26.95 | 38,742 |
| 2023-04-12 | $26.66 | $26.78 | $26.48 | $26.51 | $26.51 | 46,152 |
| 2023-04-11 | $26.61 | $26.76 | $26.57 | $26.61 | $26.61 | 43,771 |
| 2023-04-10 | $26.39 | $26.57 | $26.36 | $26.52 | $26.52 | 48,597 |
| 2023-04-06 | $26.44 | $26.53 | $26.23 | $26.45 | $26.45 | 49,955 |
| 2023-04-05 | $26.45 | $26.49 | $26.27 | $26.43 | $26.43 | 50,258 |
| 2023-04-04 | $26.66 | $26.68 | $26.41 | $26.44 | $26.44 | 54,295 |
| 2023-04-03 | $26.66 | $26.81 | $26.58 | $26.70 | $26.70 | 54,907 |
| 2023-03-31 | $26.15 | $26.61 | $26.15 | $26.55 | $26.55 | 50,918 |
| 2023-03-30 | $26.32 | $26.36 | $26.18 | $26.24 | $26.24 | 56,969 |
| 2023-03-29 | $26.01 | $26.15 | $25.93 | $26.12 | $26.12 | 75,401 |
| 2023-03-28 | $25.87 | $25.95 | $25.63 | $25.83 | $25.83 | 49,339 |
| 2023-03-27 | $26.00 | $26.02 | $25.84 | $25.89 | $25.89 | 57,377 |
| 2023-03-24 | $25.75 | $25.93 | $25.70 | $25.83 | $25.83 | 75,601 |
| 2023-03-23 | $25.89 | $26.26 | $25.68 | $25.77 | $25.77 | 64,722 |
| 2023-03-22 | $26.12 | $26.31 | $25.78 | $25.78 | $25.78 | 66,948 |
| 2023-03-21 | $26.22 | $26.28 | $25.97 | $26.12 | $26.12 | 97,930 |
| 2023-03-20 | $25.61 | $25.91 | $25.61 | $25.84 | $25.84 | 59,167 |
| 2023-03-17 | $25.80 | $25.92 | $25.58 | $25.59 | $25.59 | 74,313 |
| 2023-03-16 | $25.48 | $25.89 | $25.41 | $25.81 | $25.81 | 80,824 |
| 2023-03-15 | $25.60 | $25.68 | $25.37 | $25.64 | $25.64 | 50,020 |
| 2023-03-14 | $25.90 | $26.14 | $25.73 | $25.87 | $25.87 | 58,817 |
| 2023-03-13 | $25.43 | $25.83 | $25.42 | $25.63 | $25.63 | 63,913 |
| 2023-03-10 | $26.09 | $26.18 | $25.61 | $25.75 | $25.75 | 57,457 |
| 2023-03-09 | $26.84 | $27.01 | $26.41 | $26.46 | $26.17 | 53,802 |
| 2023-03-08 | $26.88 | $27.05 | $26.76 | $26.87 | $26.57 | 26,437 |
| 2023-03-07 | $27.26 | $27.26 | $26.85 | $26.93 | $26.63 | 50,444 |
| 2023-03-06 | $27.30 | $27.40 | $27.21 | $27.24 | $26.94 | 30,982 |
| 2023-03-03 | $27.02 | $27.29 | $27.02 | $27.22 | $26.92 | 30,315 |
| 2023-03-02 | $26.75 | $27.05 | $26.68 | $26.99 | $26.69 | 59,535 |
| 2023-03-01 | $26.91 | $26.99 | $26.80 | $26.81 | $26.51 | 47,732 |
| 2023-02-28 | $26.95 | $27.13 | $26.87 | $26.94 | $26.64 | 72,193 |
| 2023-02-27 | $26.93 | $27.18 | $26.90 | $26.90 | $26.60 | 45,215 |
| 2023-02-24 | $26.89 | $26.94 | $26.78 | $26.84 | $26.54 | 47,879 |
| 2023-02-23 | $27.16 | $27.25 | $26.88 | $27.02 | $26.72 | 70,714 |
| 2023-02-22 | $27.02 | $27.14 | $26.92 | $26.98 | $26.68 | 41,138 |
| 2023-02-21 | $27.39 | $27.48 | $26.92 | $27.00 | $26.70 | 70,318 |
| 2023-02-17 | $27.36 | $27.57 | $27.31 | $27.56 | $27.56 | 47,872 |
| 2023-02-16 | $27.58 | $27.84 | $27.52 | $27.55 | $27.55 | 50,184 |
| 2023-02-15 | $27.58 | $27.91 | $27.58 | $27.82 | $27.82 | 59,818 |
| 2023-02-14 | $27.68 | $27.85 | $27.55 | $27.73 | $27.73 | 40,155 |
| 2023-02-13 | $27.59 | $27.77 | $27.51 | $27.74 | $27.74 | 45,320 |
| 2023-02-10 | $27.42 | $27.62 | $27.33 | $27.44 | $27.44 | 113,686 |
| 2023-02-09 | $27.79 | $27.95 | $27.47 | $27.53 | $27.53 | 30,824 |
| 2023-02-08 | $27.81 | $27.93 | $27.62 | $27.62 | $27.62 | 60,032 |
| 2023-02-07 | $27.49 | $27.94 | $27.33 | $27.88 | $27.88 | 37,722 |
| 2023-02-06 | $27.99 | $27.99 | $27.55 | $27.60 | $27.60 | 69,059 |
| 2023-02-03 | $27.80 | $28.14 | $27.80 | $28.01 | $28.01 | 71,810 |
| 2023-02-02 | $27.77 | $28.17 | $27.74 | $28.11 | $28.11 | 68,365 |
| 2023-02-01 | $27.47 | $27.82 | $27.26 | $27.68 | $27.68 | 71,909 |
| 2023-01-31 | $27.12 | $27.43 | $27.11 | $27.43 | $27.43 | 37,264 |
| 2023-01-30 | $27.07 | $27.36 | $27.00 | $27.09 | $27.09 | 69,191 |
| 2023-01-27 | $27.27 | $27.51 | $27.22 | $27.27 | $27.27 | 108,583 |
| 2023-01-26 | $27.14 | $27.35 | $27.05 | $27.31 | $27.31 | 37,408 |
| 2023-01-25 | $27.04 | $27.15 | $26.90 | $27.06 | $27.06 | 61,466 |
| 2023-01-24 | $27.23 | $27.31 | $27.10 | $27.16 | $27.16 | 53,200 |
| 2023-01-23 | $27.03 | $27.30 | $27.00 | $27.20 | $27.20 | 55,321 |
| 2023-01-20 | $26.61 | $27.22 | $26.50 | $26.92 | $26.92 | 73,272 |
| 2023-01-19 | $26.50 | $26.93 | $26.50 | $26.53 | $26.53 | 57,496 |
| 2023-01-18 | $27.01 | $27.23 | $26.61 | $26.61 | $26.61 | 50,085 |
| 2023-01-17 | $26.85 | $27.18 | $26.85 | $26.89 | $26.89 | 65,115 |
| 2023-01-13 | $26.76 | $26.99 | $26.76 | $26.92 | $26.92 | 46,196 |
| 2023-01-12 | $26.85 | $27.07 | $26.59 | $26.95 | $26.95 | 57,021 |
| 2023-01-11 | $26.70 | $26.91 | $26.54 | $26.64 | $26.64 | 99,091 |
| 2023-01-10 | $26.49 | $26.55 | $26.33 | $26.52 | $26.52 | 64,561 |
| 2023-01-09 | $26.67 | $26.83 | $26.43 | $26.46 | $26.46 | 62,348 |
| 2023-01-06 | $26.14 | $26.62 | $26.00 | $26.54 | $26.54 | 73,120 |
| 2023-01-05 | $26.06 | $26.17 | $25.92 | $25.94 | $25.94 | 64,228 |
| 2023-01-04 | $25.96 | $26.21 | $25.85 | $26.16 | $26.16 | 58,670 |
| 2023-01-03 | $25.89 | $26.27 | $25.70 | $25.78 | $25.78 | 69,135 |
| 2022-12-30 | $25.50 | $25.86 | $25.29 | $25.63 | $25.63 | 72,034 |
| 2022-12-29 | $25.70 | $25.92 | $25.40 | $25.71 | $25.71 | 65,759 |
| 2022-12-28 | $25.79 | $25.95 | $25.36 | $25.56 | $25.56 | 59,649 |
| 2022-12-27 | $26.03 | $26.05 | $25.70 | $25.81 | $25.81 | 60,018 |
| 2022-12-23 | $25.68 | $26.15 | $25.68 | $26.02 | $26.02 | 44,087 |
| 2022-12-22 | $26.00 | $26.10 | $25.46 | $25.72 | $25.72 | 95,402 |
| 2022-12-21 | $25.94 | $26.22 | $25.81 | $26.11 | $26.11 | 107,963 |
| 2022-12-20 | $25.87 | $25.97 | $25.63 | $25.85 | $25.85 | 133,255 |
| 2022-12-19 | $25.99 | $26.11 | $25.52 | $25.77 | $25.77 | 90,805 |
| 2022-12-16 | $26.20 | $26.35 | $25.77 | $26.02 | $26.02 | 82,437 |
| 2022-12-15 | $26.55 | $26.55 | $26.07 | $26.35 | $26.35 | 51,364 |
| 2022-12-14 | $26.89 | $27.18 | $26.58 | $26.73 | $26.73 | 64,357 |
| 2022-12-13 | $27.30 | $27.30 | $26.78 | $27.04 | $27.04 | 56,062 |
| 2022-12-12 | $26.34 | $26.64 | $26.25 | $26.64 | $26.64 | 66,145 |
| 2022-12-09 | $26.55 | $26.69 | $26.28 | $26.30 | $26.30 | 48,805 |
| 2022-12-08 | $27.35 | $27.62 | $27.31 | $27.34 | $26.45 | 78,080 |
| 2022-12-07 | $27.11 | $27.54 | $27.03 | $27.19 | $26.30 | 53,062 |
| 2022-12-06 | $27.68 | $27.84 | $27.05 | $27.26 | $26.37 | 60,423 |
| 2022-12-05 | $28.10 | $28.23 | $27.60 | $27.69 | $26.79 | 44,323 |
| 2022-12-02 | $28.05 | $28.24 | $28.00 | $28.15 | $28.15 | 21,435 |
| 2022-12-01 | $28.16 | $28.55 | $28.08 | $28.24 | $28.24 | 29,680 |
| 2022-11-30 | $27.54 | $28.13 | $27.30 | $28.07 | $28.07 | 78,225 |
| 2022-11-29 | $27.31 | $27.63 | $27.31 | $27.52 | $27.52 | 33,926 |
| 2022-11-28 | $27.60 | $27.64 | $27.28 | $27.30 | $27.30 | 39,683 |
| 2022-11-25 | $27.61 | $27.87 | $27.30 | $27.67 | $27.67 | 20,321 |
| 2022-11-23 | $27.26 | $27.85 | $27.26 | $27.51 | $27.51 | 46,643 |
| 2022-11-22 | $27.39 | $27.68 | $27.35 | $27.47 | $27.47 | 44,313 |
| 2022-11-21 | $27.19 | $27.40 | $27.04 | $27.20 | $27.20 | 39,577 |
| 2022-11-18 | $27.28 | $27.60 | $27.04 | $27.28 | $27.28 | 51,203 |
| 2022-11-17 | $27.04 | $27.33 | $26.93 | $27.16 | $27.16 | 32,666 |
| 2022-11-16 | $27.45 | $27.57 | $27.25 | $27.29 | $27.29 | 34,261 |
| 2022-11-15 | $27.66 | $27.70 | $27.37 | $27.48 | $27.48 | 25,584 |
| 2022-11-14 | $27.54 | $27.80 | $27.29 | $27.34 | $27.34 | 37,753 |
| 2022-11-11 | $27.69 | $27.82 | $27.54 | $27.57 | $27.57 | 21,130 |
| 2022-11-10 | $27.17 | $27.72 | $27.16 | $27.64 | $27.64 | 46,294 |
| 2022-11-09 | $26.86 | $27.21 | $26.42 | $26.53 | $26.53 | 48,310 |
| 2022-11-08 | $26.97 | $27.27 | $26.77 | $27.07 | $27.07 | 36,054 |
| 2022-11-07 | $26.99 | $27.22 | $26.76 | $27.05 | $27.05 | 47,566 |
| 2022-11-04 | $27.01 | $27.20 | $26.60 | $26.85 | $26.85 | 31,092 |
| 2022-11-03 | $26.80 | $27.00 | $26.50 | $26.77 | $26.77 | 35,628 |
| 2022-11-02 | $27.20 | $27.50 | $26.85 | $26.96 | $26.96 | 57,285 |
| 2022-11-01 | $27.50 | $27.71 | $27.18 | $27.19 | $27.19 | 22,199 |
| 2022-10-31 | $27.35 | $27.48 | $27.26 | $27.32 | $27.32 | 18,038 |
| 2022-10-28 | $27.03 | $27.52 | $26.79 | $27.44 | $27.44 | 23,742 |
| 2022-10-27 | $27.04 | $27.35 | $26.95 | $27.04 | $27.04 | 27,536 |
| 2022-10-26 | $26.94 | $27.27 | $26.87 | $27.01 | $27.01 | 32,180 |
| 2022-10-25 | $26.62 | $27.11 | $26.62 | $26.99 | $26.99 | 29,269 |
| 2022-10-24 | $26.46 | $26.75 | $26.38 | $26.62 | $26.62 | 34,419 |
| 2022-10-21 | $25.92 | $26.39 | $25.90 | $26.35 | $26.35 | 27,087 |
| 2022-10-20 | $26.18 | $26.48 | $26.01 | $26.10 | $26.10 | 47,175 |
| 2022-10-19 | $26.20 | $26.28 | $26.04 | $26.10 | $26.10 | 50,692 |
| 2022-10-18 | $26.53 | $26.77 | $26.03 | $26.19 | $26.19 | 33,855 |
| 2022-10-17 | $26.10 | $26.52 | $26.02 | $26.10 | $26.10 | 25,855 |
| 2022-10-14 | $26.08 | $26.44 | $25.56 | $25.69 | $25.69 | 91,787 |
| 2022-10-13 | $25.41 | $26.26 | $25.23 | $25.90 | $25.90 | 105,401 |
| 2022-10-12 | $25.61 | $25.80 | $25.52 | $25.53 | $25.53 | 46,574 |
| 2022-10-11 | $25.66 | $26.01 | $25.50 | $25.60 | $25.60 | 63,518 |
| 2022-10-10 | $26.13 | $26.13 | $25.66 | $25.74 | $25.74 | 27,627 |
| 2022-10-07 | $27.04 | $27.04 | $25.96 | $26.09 | $26.09 | 39,954 |
| 2022-10-06 | $26.70 | $26.81 | $26.54 | $26.57 | $26.57 | 38,209 |
| 2022-10-05 | $26.64 | $27.12 | $26.50 | $26.77 | $26.77 | 18,993 |
| 2022-10-04 | $26.39 | $26.96 | $26.11 | $26.88 | $26.88 | 28,638 |
| 2022-10-03 | $25.79 | $26.15 | $25.44 | $26.03 | $26.03 | 53,262 |
| 2022-09-30 | $25.54 | $25.96 | $25.54 | $25.56 | $25.56 | 48,342 |
| 2022-09-29 | $26.00 | $26.00 | $25.45 | $25.64 | $25.64 | 90,658 |
| 2022-09-28 | $25.73 | $26.30 | $25.39 | $26.20 | $26.20 | 96,783 |
| 2022-09-27 | $25.93 | $26.34 | $25.65 | $25.75 | $25.75 | 97,306 |
| 2022-09-26 | $25.91 | $26.21 | $25.71 | $25.83 | $25.83 | 168,068 |
| 2022-09-23 | $26.12 | $26.25 | $25.73 | $26.12 | $26.12 | 115,395 |
| 2022-09-22 | $26.57 | $26.77 | $26.24 | $26.36 | $26.36 | 120,185 |
| 2022-09-21 | $26.85 | $27.29 | $26.50 | $26.50 | $26.50 | 89,071 |
| 2022-09-20 | $27.07 | $27.07 | $26.54 | $26.76 | $26.76 | 82,575 |
| 2022-09-19 | $26.74 | $27.07 | $26.74 | $26.99 | $26.99 | 96,330 |
| 2022-09-16 | $26.83 | $27.14 | $26.60 | $26.97 | $26.97 | 70,498 |
| 2022-09-15 | $27.23 | $27.50 | $27.04 | $27.04 | $27.04 | 65,519 |
| 2022-09-14 | $27.25 | $27.58 | $27.22 | $27.26 | $27.26 | 39,560 |
| 2022-09-13 | $27.88 | $27.88 | $27.28 | $27.37 | $27.37 | 54,611 |
| 2022-09-12 | $28.19 | $28.42 | $28.19 | $28.30 | $28.30 | 23,584 |
| 2022-09-09 | $27.82 | $28.16 | $27.82 | $28.02 | $28.02 | 33,151 |
| 2022-09-08 | $27.69 | $28.04 | $27.63 | $27.90 | $27.63 | 15,573 |
| 2022-09-07 | $27.33 | $27.88 | $27.32 | $27.76 | $27.50 | 27,390 |
| 2022-09-06 | $27.62 | $27.89 | $27.32 | $27.45 | $27.45 | 19,991 |
| 2022-09-02 | $27.97 | $28.12 | $27.44 | $27.56 | $27.56 | 45,849 |
| 2022-09-01 | $27.59 | $27.76 | $27.34 | $27.69 | $27.69 | 35,824 |
| 2022-08-31 | $27.89 | $28.09 | $27.61 | $27.65 | $27.65 | 46,356 |
| 2022-08-30 | $28.25 | $28.45 | $27.68 | $27.84 | $27.84 | 52,225 |
| 2022-08-29 | $28.22 | $28.37 | $28.09 | $28.22 | $28.22 | 58,630 |
| 2022-08-26 | $29.07 | $29.10 | $28.30 | $28.33 | $28.33 | 73,359 |
| 2022-08-25 | $28.77 | $29.02 | $28.76 | $29.02 | $29.02 | 72,568 |
| 2022-08-24 | $28.54 | $28.91 | $28.44 | $28.66 | $28.66 | 64,563 |
| 2022-08-23 | $28.60 | $28.93 | $28.47 | $28.63 | $28.63 | 76,909 |
| 2022-08-22 | $29.04 | $29.04 | $28.55 | $28.64 | $28.64 | 52,170 |
| 2022-08-19 | $29.43 | $29.53 | $29.25 | $29.33 | $29.33 | 41,605 |
| 2022-08-18 | $29.62 | $29.73 | $29.49 | $29.52 | $29.52 | 41,529 |
| 2022-08-17 | $29.57 | $29.85 | $29.50 | $29.61 | $29.61 | 70,357 |
| 2022-08-16 | $29.67 | $29.91 | $29.61 | $29.75 | $29.75 | 44,710 |
| 2022-08-15 | $29.77 | $29.77 | $29.64 | $29.73 | $29.73 | 25,563 |
| 2022-08-12 | $29.35 | $29.91 | $29.35 | $29.73 | $29.73 | 31,053 |
| 2022-08-11 | $29.42 | $29.84 | $29.22 | $29.24 | $29.24 | 26,401 |
| 2022-08-10 | $28.80 | $29.45 | $28.79 | $29.19 | $29.19 | 103,730 |
| 2022-08-09 | $28.64 | $28.64 | $28.45 | $28.51 | $28.51 | 34,907 |
| 2022-08-08 | $28.51 | $28.86 | $28.49 | $28.71 | $28.71 | 67,413 |
| 2022-08-05 | $28.15 | $28.47 | $28.02 | $28.36 | $28.36 | 57,983 |
| 2022-08-04 | $28.52 | $28.62 | $28.40 | $28.40 | $28.40 | 62,743 |
| 2022-08-03 | $28.31 | $28.62 | $28.31 | $28.56 | $28.56 | 42,406 |
| 2022-08-02 | $28.26 | $28.50 | $28.02 | $28.11 | $28.11 | 49,925 |
| 2022-08-01 | $28.18 | $28.47 | $28.18 | $28.30 | $28.30 | 62,607 |
| 2022-07-29 | $28.25 | $28.55 | $28.15 | $28.38 | $28.38 | 63,597 |
| 2022-07-28 | $27.94 | $28.33 | $27.75 | $28.19 | $28.19 | 47,006 |
| 2022-07-27 | $27.49 | $28.10 | $27.42 | $27.88 | $27.88 | 32,665 |
| 2022-07-26 | $27.50 | $27.76 | $27.31 | $27.37 | $27.37 | 100,180 |
| 2022-07-25 | $27.51 | $27.73 | $27.50 | $27.57 | $27.57 | 51,982 |
| 2022-07-22 | $27.74 | $27.88 | $27.39 | $27.49 | $27.49 | 48,000 |
| 2022-07-21 | $27.50 | $27.81 | $27.33 | $27.71 | $27.71 | 48,537 |
| 2022-07-20 | $27.29 | $27.69 | $27.21 | $27.54 | $27.54 | 22,475 |
| 2022-07-19 | $26.89 | $27.35 | $26.89 | $27.26 | $27.26 | 28,065 |
| 2022-07-18 | $26.99 | $27.18 | $26.59 | $26.66 | $26.66 | 34,682 |
| 2022-07-15 | $26.58 | $26.89 | $26.55 | $26.80 | $26.80 | 12,716 |
| 2022-07-14 | $26.15 | $26.38 | $26.03 | $26.32 | $26.32 | 56,433 |
| 2022-07-13 | $26.38 | $26.70 | $26.36 | $26.50 | $26.50 | 58,274 |
| 2022-07-12 | $26.48 | $26.94 | $26.47 | $26.50 | $26.50 | 58,511 |
| 2022-07-11 | $26.87 | $26.87 | $26.48 | $26.70 | $26.70 | 33,004 |
| 2022-07-08 | $27.04 | $27.41 | $26.90 | $26.94 | $26.94 | 71,023 |
| 2022-07-07 | $26.78 | $27.18 | $26.72 | $27.08 | $27.08 | 23,430 |
| 2022-07-06 | $26.51 | $26.81 | $26.37 | $26.68 | $26.68 | 46,550 |
| 2022-07-05 | $26.25 | $26.59 | $26.07 | $26.47 | $26.47 | 65,371 |
| 2022-07-01 | $26.01 | $26.60 | $26.01 | $26.46 | $26.46 | 46,187 |
| 2022-06-30 | $26.15 | $26.40 | $25.93 | $26.17 | $26.17 | 59,730 |
| 2022-06-29 | $26.45 | $26.53 | $26.15 | $26.26 | $26.26 | 77,939 |
| 2022-06-28 | $27.02 | $27.16 | $26.44 | $26.44 | $26.44 | 97,031 |
| 2022-06-27 | $27.13 | $27.13 | $26.89 | $26.89 | $26.89 | 33,642 |
| 2022-06-24 | $26.41 | $27.05 | $26.41 | $26.93 | $26.93 | 40,061 |
| 2022-06-23 | $26.46 | $26.68 | $25.96 | $26.34 | $26.34 | 93,593 |
| 2022-06-22 | $25.89 | $26.28 | $25.76 | $26.12 | $26.12 | 108,390 |
| 2022-06-21 | $25.84 | $26.03 | $25.74 | $25.90 | $25.90 | 107,316 |
| 2022-06-17 | $25.52 | $25.85 | $25.29 | $25.52 | $25.52 | 110,183 |
| 2022-06-16 | $26.03 | $26.03 | $25.26 | $25.42 | $25.42 | 71,986 |
| 2022-06-15 | $26.12 | $26.67 | $26.07 | $26.35 | $26.35 | 92,495 |
| 2022-06-14 | $26.19 | $26.58 | $25.96 | $26.13 | $26.13 | 80,509 |
| 2022-06-13 | $27.19 | $27.49 | $26.08 | $26.18 | $26.18 | 120,449 |
| 2022-06-10 | $27.61 | $27.87 | $27.24 | $27.51 | $27.51 | 99,543 |
| 2022-06-09 | $29.11 | $29.43 | $28.80 | $28.91 | $28.09 | 44,452 |
| 2022-06-08 | $29.30 | $29.57 | $29.08 | $29.23 | $28.40 | 43,706 |
| 2022-06-07 | $29.01 | $29.61 | $29.01 | $29.52 | $28.68 | 39,758 |
| 2022-06-06 | $29.11 | $29.43 | $29.11 | $29.21 | $28.38 | 43,635 |
| 2022-06-03 | $29.38 | $29.38 | $29.06 | $29.21 | $28.38 | 25,038 |
| 2022-06-02 | $29.04 | $29.57 | $28.91 | $29.51 | $28.67 | 41,849 |
| 2022-06-01 | $29.70 | $29.70 | $28.89 | $29.15 | $28.32 | 64,510 |
| 2022-05-31 | $29.48 | $29.54 | $29.09 | $29.25 | $28.42 | 77,584 |
| 2022-05-27 | $29.11 | $29.65 | $29.11 | $29.55 | $28.71 | 33,918 |
| 2022-05-26 | $28.50 | $29.15 | $28.50 | $28.96 | $28.13 | 51,333 |
| 2022-05-25 | $27.95 | $28.60 | $27.95 | $28.39 | $27.58 | 27,500 |
| 2022-05-24 | $27.94 | $28.07 | $27.59 | $27.96 | $27.16 | 50,927 |
| 2022-05-23 | $27.82 | $28.30 | $27.82 | $28.02 | $27.22 | 71,362 |
| 2022-05-20 | $27.91 | $28.04 | $27.32 | $27.87 | $27.08 | 53,893 |
| 2022-05-19 | $27.86 | $28.08 | $27.70 | $27.78 | $26.99 | 39,932 |
| 2022-05-18 | $28.68 | $29.12 | $27.94 | $28.09 | $27.29 | 66,007 |
| 2022-05-17 | $28.54 | $28.97 | $28.54 | $28.86 | $28.04 | 31,763 |
| 2022-05-16 | $28.15 | $28.47 | $28.02 | $28.18 | $27.38 | 43,130 |
| 2022-05-13 | $27.93 | $28.45 | $27.93 | $28.27 | $27.46 | 61,820 |
| 2022-05-12 | $27.68 | $28.20 | $27.56 | $27.79 | $27.00 | 52,292 |
| 2022-05-11 | $28.27 | $28.67 | $27.97 | $27.97 | $27.17 | 61,029 |
| 2022-05-10 | $28.65 | $28.85 | $28.19 | $28.40 | $27.59 | 43,196 |
| 2022-05-09 | $29.05 | $29.18 | $28.27 | $28.44 | $27.63 | 69,816 |
| 2022-05-06 | $29.15 | $29.28 | $28.86 | $29.21 | $28.38 | 47,629 |
| 2022-05-05 | $29.83 | $29.87 | $29.01 | $29.29 | $28.46 | 65,817 |
| 2022-05-04 | $29.48 | $30.21 | $29.14 | $30.04 | $29.18 | 42,032 |
| 2022-05-03 | $29.18 | $29.55 | $29.18 | $29.39 | $28.55 | 24,094 |
| 2022-05-02 | $28.97 | $29.31 | $28.61 | $29.10 | $28.27 | 70,644 |
| 2022-04-29 | $29.85 | $29.98 | $28.99 | $29.10 | $28.27 | 40,051 |
| 2022-04-28 | $29.70 | $30.21 | $29.56 | $30.00 | $29.14 | 39,350 |
| 2022-04-27 | $29.60 | $29.81 | $29.39 | $29.44 | $28.60 | 55,296 |
| 2022-04-26 | $30.07 | $30.07 | $29.46 | $29.46 | $28.62 | 48,778 |
| 2022-04-25 | $29.90 | $30.11 | $29.62 | $30.09 | $29.23 | 84,971 |
| 2022-04-22 | $30.55 | $30.55 | $29.87 | $29.93 | $29.08 | 45,478 |
| 2022-04-21 | $31.04 | $31.20 | $30.50 | $30.58 | $29.71 | 56,457 |
| 2022-04-20 | $30.69 | $31.00 | $30.65 | $30.93 | $30.05 | 35,300 |
| 2022-04-19 | $30.24 | $30.78 | $30.20 | $30.58 | $29.71 | 55,361 |
| 2022-04-18 | $30.26 | $30.45 | $30.10 | $30.17 | $29.31 | 51,079 |
| 2022-04-14 | $30.52 | $30.56 | $30.29 | $30.29 | $29.43 | 34,721 |
| 2022-04-13 | $30.32 | $30.67 | $30.29 | $30.40 | $29.53 | 37,626 |
| 2022-04-12 | $30.41 | $30.70 | $30.19 | $30.28 | $29.42 | 49,009 |
| 2022-04-11 | $30.58 | $30.59 | $30.20 | $30.26 | $29.40 | 35,953 |
| 2022-04-08 | $30.80 | $30.94 | $30.53 | $30.71 | $29.83 | 37,861 |
| 2022-04-07 | $30.57 | $30.85 | $30.51 | $30.76 | $29.88 | 30,752 |
| 2022-04-06 | $30.65 | $30.74 | $30.33 | $30.69 | $29.82 | 47,263 |
| 2022-04-05 | $31.29 | $31.32 | $30.83 | $30.83 | $29.95 | 65,830 |
| 2022-04-04 | $31.01 | $31.37 | $31.00 | $31.36 | $30.47 | 48,262 |
| 2022-04-01 | $30.91 | $31.00 | $30.78 | $30.94 | $30.06 | 37,237 |
| 2022-03-31 | $31.07 | $31.20 | $30.78 | $30.84 | $29.96 | 43,968 |
| 2022-03-30 | $31.16 | $31.22 | $30.95 | $31.07 | $30.18 | 28,062 |
| 2022-03-29 | $31.21 | $31.33 | $31.10 | $31.18 | $30.29 | 66,482 |
| 2022-03-28 | $30.89 | $31.02 | $30.66 | $31.02 | $30.14 | 38,523 |
| 2022-03-25 | $30.72 | $31.00 | $30.62 | $30.88 | $30.00 | 73,932 |
| 2022-03-24 | $30.71 | $30.72 | $30.42 | $30.72 | $29.84 | 71,373 |
| 2022-03-23 | $30.64 | $30.67 | $30.40 | $30.45 | $29.58 | 45,022 |
| 2022-03-22 | $30.54 | $30.77 | $30.48 | $30.70 | $29.82 | 63,166 |
| 2022-03-21 | $30.22 | $30.50 | $30.10 | $30.31 | $29.45 | 40,908 |
| 2022-03-18 | $29.96 | $30.37 | $29.88 | $30.37 | $29.50 | 32,689 |
| 2022-03-17 | $29.64 | $30.04 | $29.64 | $30.03 | $29.17 | 53,747 |
| 2022-03-16 | $29.55 | $29.88 | $29.29 | $29.73 | $28.88 | 78,922 |
| 2022-03-15 | $28.86 | $29.42 | $28.86 | $29.35 | $28.51 | 78,759 |
| 2022-03-14 | $29.61 | $29.97 | $29.05 | $29.13 | $28.04 | 47,145 |
| 2022-03-11 | $30.03 | $30.34 | $29.57 | $29.57 | $28.47 | 31,253 |
| 2022-03-10 | $29.85 | $29.98 | $29.59 | $29.89 | $28.77 | 64,053 |
| 2022-03-09 | $29.89 | $30.32 | $29.89 | $30.22 | $29.09 | 48,562 |
| 2022-03-08 | $29.56 | $30.29 | $29.50 | $29.50 | $28.40 | 47,803 |
| 2022-03-07 | $30.48 | $30.61 | $29.63 | $29.68 | $28.57 | 47,930 |
| 2022-03-04 | $30.49 | $30.67 | $30.29 | $30.65 | $29.50 | 36,110 |
| 2022-03-03 | $30.99 | $31.14 | $30.57 | $30.69 | $29.54 | 71,100 |
| 2022-03-02 | $30.44 | $30.94 | $30.44 | $30.88 | $29.73 | 47,516 |
| 2022-03-01 | $30.57 | $30.72 | $30.16 | $30.37 | $29.24 | 36,363 |
| 2022-02-28 | $30.35 | $30.74 | $30.30 | $30.66 | $29.51 | 53,296 |
| 2022-02-25 | $30.13 | $30.82 | $29.99 | $30.61 | $29.47 | 70,727 |
| 2022-02-24 | $28.58 | $30.15 | $28.55 | $30.05 | $28.93 | 87,840 |
| 2022-02-23 | $30.20 | $30.25 | $29.67 | $29.75 | $28.64 | 33,090 |
| 2022-02-22 | $30.38 | $30.42 | $29.90 | $30.06 | $28.94 | 41,040 |
| 2022-02-18 | $30.59 | $30.75 | $30.27 | $30.50 | $29.36 | 63,455 |
| 2022-02-17 | $30.90 | $31.10 | $30.60 | $30.69 | $29.54 | 36,953 |
| 2022-02-16 | $30.90 | $31.21 | $30.87 | $31.03 | $29.87 | 58,540 |
| 2022-02-15 | $30.92 | $31.15 | $30.89 | $30.96 | $29.80 | 40,451 |
| 2022-02-14 | $30.82 | $30.93 | $30.50 | $30.65 | $29.50 | 61,831 |
| 2022-02-11 | $31.39 | $31.60 | $30.91 | $30.97 | $29.81 | 38,709 |
| 2022-02-10 | $31.53 | $31.92 | $31.31 | $31.39 | $30.22 | 61,113 |
| 2022-02-09 | $31.52 | $31.95 | $31.50 | $31.79 | $30.60 | 79,874 |
| 2022-02-08 | $31.29 | $31.60 | $31.23 | $31.34 | $30.17 | 91,911 |
| 2022-02-07 | $31.38 | $31.62 | $31.33 | $31.33 | $30.16 | 41,234 |
| 2022-02-04 | $31.25 | $31.62 | $31.17 | $31.38 | $30.21 | 61,318 |
| 2022-02-03 | $31.71 | $31.81 | $31.32 | $31.42 | $30.25 | 75,577 |
| 2022-02-02 | $31.66 | $32.01 | $31.66 | $31.90 | $30.71 | 45,220 |
| 2022-02-01 | $31.31 | $31.63 | $31.18 | $31.61 | $30.43 | 48,544 |
| 2022-01-31 | $30.80 | $31.34 | $30.80 | $31.22 | $30.05 | 36,172 |
| 2022-01-28 | $30.33 | $30.84 | $30.00 | $30.84 | $29.69 | 71,446 |
| 2022-01-27 | $30.68 | $30.90 | $30.10 | $30.25 | $29.12 | 59,255 |
| 2022-01-26 | $30.69 | $30.95 | $30.09 | $30.36 | $29.23 | 146,457 |
| 2022-01-25 | $30.09 | $30.83 | $29.73 | $30.30 | $29.17 | 77,436 |
| 2022-01-24 | $30.05 | $30.42 | $29.37 | $30.37 | $29.24 | 95,305 |
| 2022-01-21 | $31.03 | $31.23 | $30.40 | $30.41 | $29.27 | 88,473 |
| 2022-01-20 | $31.69 | $31.90 | $31.23 | $31.23 | $30.06 | 245,508 |
| 2022-01-19 | $31.91 | $32.12 | $31.64 | $31.74 | $30.55 | 89,436 |
| 2022-01-18 | $32.08 | $32.19 | $31.82 | $31.93 | $30.74 | 81,343 |
| 2022-01-14 | $32.35 | $32.51 | $32.06 | $32.43 | $31.22 | 202,591 |
| 2022-01-13 | $32.93 | $32.93 | $32.50 | $32.61 | $31.39 | 63,916 |
| 2022-01-12 | $32.92 | $32.93 | $32.58 | $32.87 | $31.64 | 68,784 |
| 2022-01-11 | $32.51 | $32.83 | $32.34 | $32.76 | $31.54 | 63,411 |
| 2022-01-10 | $32.28 | $32.44 | $31.66 | $32.42 | $31.21 | 99,308 |
| 2022-01-07 | $32.58 | $32.67 | $32.29 | $32.38 | $31.17 | 177,289 |
| 2022-01-06 | $32.64 | $32.94 | $32.51 | $32.54 | $31.32 | 94,574 |
| 2022-01-05 | $33.08 | $33.27 | $32.59 | $32.65 | $31.43 | 89,962 |
| 2022-01-04 | $33.25 | $33.27 | $32.95 | $33.08 | $31.84 | 44,183 |
| 2022-01-03 | $33.12 | $33.29 | $33.02 | $33.21 | $31.97 | 40,930 |
| 2021-12-31 | $32.96 | $33.22 | $32.96 | $33.19 | $31.95 | 26,603 |
| 2021-12-30 | $33.08 | $33.24 | $33.00 | $33.01 | $31.78 | 43,040 |
| 2021-12-29 | $33.15 | $33.28 | $33.00 | $33.07 | $31.83 | 48,379 |
| 2021-12-28 | $33.36 | $33.52 | $33.06 | $33.08 | $31.84 | 59,554 |
| 2021-12-27 | $33.20 | $33.32 | $33.04 | $33.32 | $32.08 | 62,084 |
| 2021-12-23 | $32.93 | $33.11 | $32.61 | $33.08 | $31.84 | 159,280 |
| 2021-12-22 | $32.15 | $32.45 | $32.11 | $32.42 | $31.21 | 77,471 |
| 2021-12-21 | $31.94 | $32.32 | $31.83 | $32.10 | $30.90 | 94,082 |
| 2021-12-20 | $31.68 | $31.87 | $31.61 | $31.75 | $30.56 | 75,547 |
| 2021-12-17 | $32.02 | $32.41 | $31.83 | $32.04 | $30.84 | 34,356 |
| 2021-12-16 | $32.62 | $32.66 | $32.16 | $32.17 | $30.97 | 53,526 |
| 2021-12-15 | $31.94 | $32.43 | $31.77 | $32.40 | $31.19 | 58,372 |
| 2021-12-14 | $32.02 | $32.35 | $31.48 | $31.96 | $30.77 | 124,499 |
| 2021-12-13 | $35.63 | $35.91 | $35.31 | $35.45 | $30.66 | 86,075 |
| 2021-12-10 | $35.47 | $35.84 | $35.43 | $35.56 | $30.76 | 38,444 |
| 2021-12-09 | $35.56 | $35.72 | $35.26 | $35.33 | $30.56 | 55,369 |
| 2021-12-08 | $35.55 | $35.78 | $35.37 | $35.64 | $30.83 | 34,741 |
| 2021-12-07 | $35.47 | $35.85 | $35.36 | $35.50 | $30.70 | 49,260 |
| 2021-12-06 | $34.97 | $35.26 | $34.92 | $35.04 | $30.31 | 42,552 |
| 2021-12-03 | $35.11 | $35.20 | $34.55 | $34.73 | $30.04 | 40,022 |
| 2021-12-02 | $34.65 | $35.08 | $34.65 | $34.88 | $30.17 | 54,528 |
| 2021-12-01 | $35.02 | $35.41 | $34.55 | $34.56 | $29.89 | 48,400 |
| 2021-11-30 | $35.06 | $35.28 | $34.72 | $34.78 | $30.08 | 62,935 |
| 2021-11-29 | $35.27 | $35.44 | $35.14 | $35.21 | $30.45 | 29,883 |
| 2021-11-26 | $35.39 | $35.39 | $34.78 | $35.18 | $30.43 | 41,306 |
| 2021-11-24 | $35.54 | $35.67 | $35.44 | $35.65 | $30.83 | 39,662 |
| 2021-11-23 | $35.50 | $35.64 | $35.42 | $35.58 | $30.77 | 61,604 |
| 2021-11-22 | $35.64 | $35.80 | $35.53 | $35.57 | $30.77 | 17,820 |
| 2021-11-19 | $35.56 | $35.67 | $35.42 | $35.53 | $30.73 | 30,739 |
| 2021-11-18 | $35.70 | $35.72 | $35.45 | $35.59 | $30.78 | 35,823 |
| 2021-11-17 | $35.50 | $35.73 | $35.50 | $35.64 | $30.83 | 34,039 |
| 2021-11-16 | $35.62 | $35.77 | $35.53 | $35.59 | $30.78 | 67,839 |
| 2021-11-15 | $35.60 | $35.74 | $35.54 | $35.66 | $30.84 | 30,574 |
| 2021-11-12 | $35.51 | $35.72 | $35.41 | $35.56 | $30.76 | 45,953 |
| 2021-11-11 | $35.52 | $35.64 | $35.33 | $35.36 | $30.58 | 58,922 |
| 2021-11-10 | $35.60 | $35.68 | $35.29 | $35.44 | $30.65 | 45,871 |
| 2021-11-09 | $35.65 | $35.68 | $35.54 | $35.62 | $30.81 | 43,742 |
| 2021-11-08 | $35.62 | $35.75 | $35.46 | $35.68 | $30.86 | 51,683 |
| 2021-11-05 | $35.46 | $35.64 | $35.32 | $35.45 | $30.66 | 26,117 |
| 2021-11-04 | $35.29 | $35.49 | $35.27 | $35.28 | $30.51 | 68,561 |
| 2021-11-03 | $35.00 | $35.34 | $35.00 | $35.17 | $30.42 | 34,409 |
| 2021-11-02 | $34.88 | $35.13 | $34.86 | $35.10 | $30.36 | 36,706 |
| 2021-11-01 | $34.78 | $34.97 | $34.70 | $34.90 | $30.19 | 33,509 |
| 2021-10-29 | $34.60 | $34.84 | $34.59 | $34.70 | $30.01 | 27,184 |
| 2021-10-28 | $34.52 | $34.83 | $34.52 | $34.66 | $29.98 | 56,618 |
| 2021-10-27 | $34.72 | $34.78 | $34.37 | $34.37 | $29.73 | 50,537 |
| 2021-10-26 | $34.85 | $35.04 | $34.68 | $34.71 | $30.02 | 50,740 |
| 2021-10-25 | $35.00 | $35.14 | $34.72 | $34.77 | $30.07 | 94,047 |
| 2021-10-22 | $34.77 | $34.96 | $34.76 | $34.93 | $30.21 | 40,598 |
| 2021-10-21 | $34.80 | $34.91 | $34.73 | $34.78 | $30.08 | 46,990 |
| 2021-10-20 | $34.54 | $34.89 | $34.51 | $34.67 | $29.99 | 31,692 |
| 2021-10-19 | $34.59 | $34.71 | $34.45 | $34.57 | $29.90 | 29,494 |
| 2021-10-18 | $34.30 | $34.52 | $34.15 | $34.48 | $29.82 | 41,657 |
| 2021-10-15 | $34.27 | $34.54 | $34.20 | $34.51 | $29.85 | 36,817 |
| 2021-10-14 | $34.00 | $34.19 | $34.00 | $34.11 | $29.50 | 64,129 |
| 2021-10-13 | $33.79 | $33.95 | $33.60 | $33.93 | $29.35 | 34,687 |
| 2021-10-12 | $33.75 | $33.83 | $33.54 | $33.79 | $29.23 | 33,577 |
| 2021-10-11 | $33.98 | $34.05 | $33.64 | $33.72 | $29.17 | 50,149 |
| 2021-10-08 | $33.90 | $34.02 | $33.84 | $33.98 | $29.39 | 29,581 |
| 2021-10-07 | $33.75 | $34.08 | $33.75 | $33.90 | $29.32 | 42,774 |
| 2021-10-06 | $33.34 | $33.63 | $33.03 | $33.63 | $29.09 | 86,997 |
| 2021-10-05 | $33.40 | $33.71 | $33.37 | $33.60 | $29.06 | 38,409 |
| 2021-10-04 | $33.44 | $33.52 | $33.15 | $33.37 | $28.86 | 31,747 |
| 2021-10-01 | $33.49 | $33.65 | $33.40 | $33.59 | $29.05 | 54,730 |
| 2021-09-30 | $33.74 | $33.80 | $33.30 | $33.38 | $28.87 | 22,182 |
| 2021-09-29 | $33.82 | $33.99 | $33.64 | $33.64 | $29.10 | 50,086 |
| 2021-09-28 | $34.16 | $34.16 | $33.65 | $33.75 | $29.19 | 41,029 |
| 2021-09-27 | $34.01 | $34.27 | $34.01 | $34.17 | $29.55 | 21,543 |
| 2021-09-24 | $33.95 | $34.29 | $33.95 | $34.07 | $29.47 | 40,932 |
| 2021-09-23 | $34.16 | $34.31 | $33.99 | $34.13 | $29.52 | 53,975 |
| 2021-09-22 | $33.74 | $33.85 | $33.68 | $33.79 | $29.23 | 32,121 |
| 2021-09-21 | $33.63 | $33.77 | $33.51 | $33.58 | $29.04 | 57,975 |
| 2021-09-20 | $33.75 | $33.80 | $33.05 | $33.37 | $28.86 | 84,140 |
| 2021-09-17 | $34.10 | $34.29 | $33.95 | $33.96 | $29.37 | 33,808 |
| 2021-09-16 | $34.25 | $34.43 | $34.18 | $34.36 | $29.72 | 20,165 |
| 2021-09-15 | $34.12 | $34.39 | $34.06 | $34.37 | $29.73 | 30,745 |
| 2021-09-14 | $34.46 | $34.46 | $34.02 | $34.12 | $29.51 | 24,264 |
| 2021-09-13 | $34.55 | $34.61 | $34.45 | $34.58 | $29.65 | 34,884 |
| 2021-09-10 | $34.63 | $34.78 | $34.37 | $34.37 | $29.47 | 20,379 |
| 2021-09-09 | $34.77 | $34.89 | $34.60 | $34.60 | $29.67 | 22,756 |
| 2021-09-08 | $34.80 | $34.96 | $34.62 | $34.75 | $29.80 | 25,589 |
| 2021-09-07 | $35.11 | $35.12 | $34.80 | $34.80 | $29.84 | 32,498 |
| 2021-09-03 | $35.09 | $35.27 | $35.04 | $35.12 | $30.11 | 38,871 |
| 2021-09-02 | $34.96 | $35.36 | $34.81 | $35.09 | $30.09 | 133,406 |
| 2021-09-01 | $34.92 | $34.96 | $34.81 | $34.83 | $29.86 | 24,173 |
| 2021-08-31 | $34.81 | $34.93 | $34.69 | $34.93 | $29.95 | 21,060 |
| 2021-08-30 | $34.74 | $34.89 | $34.66 | $34.82 | $29.86 | 28,493 |
| 2021-08-27 | $34.39 | $34.82 | $34.39 | $34.74 | $29.79 | 22,798 |
| 2021-08-26 | $34.73 | $34.73 | $34.32 | $34.41 | $29.50 | 28,015 |
| 2021-08-25 | $34.52 | $34.77 | $34.52 | $34.69 | $29.74 | 24,439 |
| 2021-08-24 | $34.46 | $34.64 | $34.46 | $34.59 | $29.66 | 26,049 |
| 2021-08-23 | $34.08 | $34.60 | $34.08 | $34.50 | $29.58 | 53,015 |
| 2021-08-20 | $33.87 | $34.11 | $33.76 | $34.09 | $29.23 | 55,945 |
| 2021-08-19 | $33.95 | $34.12 | $33.42 | $33.90 | $29.07 | 66,322 |
| 2021-08-18 | $34.11 | $34.43 | $34.11 | $34.12 | $29.26 | 27,237 |
| 2021-08-17 | $34.31 | $34.43 | $34.16 | $34.27 | $29.38 | 31,684 |
| 2021-08-16 | $34.40 | $34.44 | $34.24 | $34.43 | $29.52 | 28,162 |
| 2021-08-13 | $34.56 | $34.56 | $34.36 | $34.42 | $29.51 | 55,402 |
| 2021-08-12 | $34.56 | $34.56 | $34.38 | $34.55 | $29.62 | 24,176 |
| 2021-08-11 | $34.37 | $34.49 | $34.34 | $34.49 | $29.57 | 26,464 |
| 2021-08-10 | $34.41 | $34.45 | $34.20 | $34.34 | $29.44 | 39,222 |
| 2021-08-09 | $34.30 | $34.39 | $34.15 | $34.34 | $29.44 | 24,675 |
| 2021-08-06 | $34.18 | $34.31 | $34.18 | $34.26 | $29.38 | 14,284 |
| 2021-08-05 | $34.21 | $34.30 | $33.97 | $34.13 | $29.26 | 55,965 |
| 2021-08-04 | $34.28 | $34.34 | $34.13 | $34.22 | $29.34 | 28,861 |
| 2021-08-03 | $34.17 | $34.34 | $34.04 | $34.30 | $29.41 | 17,240 |
| 2021-08-02 | $34.15 | $34.28 | $34.03 | $34.12 | $29.26 | 21,178 |
| 2021-07-30 | $34.00 | $34.20 | $34.00 | $34.10 | $29.24 | 18,524 |
| 2021-07-29 | $34.04 | $34.23 | $34.04 | $34.16 | $29.29 | 14,615 |
| 2021-07-28 | $34.05 | $34.17 | $33.98 | $34.10 | $29.24 | 23,906 |
| 2021-07-27 | $34.10 | $34.23 | $33.85 | $33.90 | $29.07 | 31,161 |
| 2021-07-26 | $34.22 | $34.28 | $34.12 | $34.22 | $29.34 | 18,097 |
| 2021-07-23 | $34.14 | $34.24 | $33.91 | $34.21 | $29.33 | 19,746 |
| 2021-07-22 | $34.06 | $34.13 | $33.92 | $33.97 | $29.13 | 22,887 |
| 2021-07-21 | $33.86 | $34.11 | $33.86 | $34.02 | $29.17 | 13,243 |
| 2021-07-20 | $33.31 | $33.88 | $33.31 | $33.82 | $29.00 | 15,113 |
| 2021-07-19 | $33.55 | $33.66 | $33.16 | $33.30 | $28.55 | 43,405 |
| 2021-07-16 | $34.20 | $34.20 | $33.66 | $33.82 | $29.00 | 27,632 |
| 2021-07-15 | $34.24 | $34.28 | $34.08 | $34.20 | $29.32 | 27,051 |
| 2021-07-14 | $34.36 | $34.49 | $34.30 | $34.33 | $29.44 | 28,053 |
| 2021-07-13 | $34.15 | $34.36 | $34.15 | $34.31 | $29.42 | 27,740 |
| 2021-07-12 | $34.25 | $34.28 | $34.17 | $34.26 | $29.38 | 21,675 |
| 2021-07-09 | $34.09 | $34.33 | $34.03 | $34.18 | $29.31 | 43,768 |
| 2021-07-08 | $33.88 | $34.10 | $33.76 | $34.01 | $29.16 | 32,186 |
| 2021-07-07 | $34.17 | $34.26 | $34.04 | $34.21 | $29.33 | 18,003 |
| 2021-07-06 | $34.19 | $34.24 | $33.81 | $34.20 | $29.32 | 28,090 |
| 2021-07-02 | $34.26 | $34.34 | $34.12 | $34.26 | $29.38 | 44,677 |
| 2021-07-01 | $34.10 | $34.26 | $34.07 | $34.15 | $29.28 | 37,217 |
| 2021-06-30 | $34.09 | $34.23 | $33.99 | $34.09 | $29.23 | 56,004 |
| 2021-06-29 | $34.16 | $34.32 | $34.02 | $34.09 | $29.23 | 22,828 |
| 2021-06-28 | $34.17 | $34.17 | $34.09 | $34.11 | $29.25 | 12,526 |
| 2021-06-25 | $34.17 | $34.21 | $34.07 | $34.18 | $29.31 | 40,970 |
| 2021-06-24 | $34.24 | $34.24 | $33.90 | $34.08 | $29.22 | 49,621 |
| 2021-06-23 | $33.71 | $33.94 | $33.71 | $33.84 | $29.02 | 26,079 |
| 2021-06-22 | $33.63 | $33.87 | $33.59 | $33.85 | $29.02 | 27,524 |
| 2021-06-21 | $33.27 | $33.62 | $33.27 | $33.53 | $28.75 | 84,911 |
| 2021-06-18 | $33.54 | $33.54 | $33.20 | $33.20 | $28.47 | 46,659 |
| 2021-06-17 | $33.91 | $33.93 | $33.63 | $33.74 | $28.93 | 33,719 |
| 2021-06-16 | $34.13 | $34.17 | $33.85 | $34.01 | $29.16 | 27,845 |
| 2021-06-15 | $34.60 | $34.65 | $34.12 | $34.18 | $29.31 | 22,883 |
| 2021-06-14 | $34.86 | $34.88 | $34.80 | $34.81 | $29.39 | 22,487 |
| 2021-06-11 | $34.86 | $34.93 | $34.77 | $34.91 | $29.47 | 25,155 |
| 2021-06-10 | $34.83 | $34.96 | $34.63 | $34.91 | $29.47 | 19,278 |
| 2021-06-09 | $34.76 | $34.76 | $34.58 | $34.76 | $29.34 | 17,416 |
| 2021-06-08 | $34.62 | $34.75 | $34.57 | $34.64 | $29.24 | 11,200 |
| 2021-06-07 | $34.55 | $34.67 | $33.87 | $34.67 | $29.27 | 35,680 |
| 2021-06-04 | $34.37 | $34.52 | $34.22 | $34.45 | $29.08 | 22,015 |
| 2021-06-03 | $34.48 | $34.52 | $34.22 | $34.35 | $29.00 | 9,862 |
| 2021-06-02 | $34.30 | $34.56 | $34.27 | $34.56 | $29.18 | 25,761 |
| 2021-06-01 | $34.32 | $34.37 | $34.10 | $34.29 | $28.95 | 17,717 |
| 2021-05-28 | $34.37 | $34.37 | $34.21 | $34.22 | $28.89 | 7,506 |
| 2021-05-27 | $34.40 | $34.42 | $34.15 | $34.22 | $28.89 | 18,190 |
| 2021-05-26 | $34.09 | $34.26 | $34.09 | $34.23 | $28.90 | 14,386 |
| 2021-05-25 | $34.16 | $34.30 | $34.08 | $34.08 | $28.77 | 16,307 |
| 2021-05-24 | $34.04 | $34.22 | $34.04 | $34.18 | $28.85 | 19,328 |
| 2021-05-21 | $34.00 | $34.12 | $33.92 | $34.00 | $28.70 | 16,015 |
| 2021-05-20 | $33.84 | $33.97 | $33.70 | $33.94 | $28.65 | 29,673 |
| 2021-05-19 | $33.46 | $33.70 | $33.30 | $33.70 | $28.45 | 19,231 |
| 2021-05-18 | $33.89 | $34.00 | $33.69 | $33.72 | $28.47 | 29,591 |
| 2021-05-17 | $33.77 | $33.91 | $33.61 | $33.91 | $28.63 | 30,885 |
| 2021-05-14 | $33.32 | $33.85 | $33.32 | $33.77 | $28.51 | 18,435 |
| 2021-05-13 | $32.95 | $33.48 | $32.81 | $33.30 | $28.11 | 37,305 |
| 2021-05-12 | $33.62 | $33.79 | $33.04 | $33.05 | $27.90 | 63,657 |
| 2021-05-11 | $33.75 | $33.93 | $33.57 | $33.87 | $28.59 | 47,281 |
| 2021-05-10 | $34.35 | $34.47 | $34.09 | $34.09 | $28.78 | 23,407 |
| 2021-05-07 | $34.19 | $34.40 | $34.16 | $34.39 | $29.03 | 17,164 |
| 2021-05-06 | $34.01 | $34.11 | $33.90 | $34.06 | $28.75 | 24,769 |
| 2021-05-05 | $33.80 | $34.07 | $33.80 | $33.95 | $28.66 | 34,600 |
| 2021-05-04 | $33.84 | $33.84 | $33.62 | $33.76 | $28.50 | 38,323 |
| 2021-05-03 | $33.99 | $33.99 | $33.50 | $33.91 | $28.63 | 31,259 |
| 2021-04-30 | $33.63 | $33.87 | $33.63 | $33.77 | $28.51 | 21,910 |
| 2021-04-29 | $33.92 | $33.94 | $33.76 | $33.87 | $28.59 | 34,156 |
| 2021-04-28 | $33.69 | $33.87 | $33.69 | $33.74 | $28.48 | 17,300 |
| 2021-04-27 | $33.59 | $33.74 | $33.57 | $33.74 | $28.48 | 29,285 |
| 2021-04-26 | $33.51 | $33.77 | $33.51 | $33.60 | $28.37 | 57,945 |
| 2021-04-23 | $33.53 | $33.71 | $33.46 | $33.71 | $28.46 | 30,924 |
| 2021-04-22 | $33.49 | $33.67 | $33.45 | $33.52 | $28.30 | 24,321 |
| 2021-04-21 | $33.34 | $33.67 | $33.31 | $33.62 | $28.38 | 48,201 |
| 2021-04-20 | $33.60 | $33.64 | $33.33 | $33.41 | $28.20 | 41,019 |
| 2021-04-19 | $33.68 | $33.69 | $33.59 | $33.69 | $28.44 | 21,648 |
| 2021-04-16 | $33.73 | $33.78 | $33.63 | $33.64 | $28.40 | 36,509 |
| 2021-04-15 | $33.47 | $33.71 | $33.47 | $33.62 | $28.38 | 31,972 |
| 2021-04-14 | $33.57 | $33.70 | $33.41 | $33.45 | $28.24 | 23,988 |
| 2021-04-13 | $33.41 | $33.61 | $33.36 | $33.56 | $28.33 | 20,704 |
| 2021-04-12 | $33.47 | $33.54 | $33.38 | $33.41 | $28.20 | 22,788 |
| 2021-04-09 | $33.23 | $33.46 | $33.21 | $33.46 | $28.25 | 47,007 |
| 2021-04-08 | $33.21 | $33.34 | $33.13 | $33.21 | $28.04 | 39,068 |
| 2021-04-07 | $32.93 | $33.15 | $32.90 | $33.11 | $27.95 | 46,080 |
| 2021-04-06 | $33.06 | $33.08 | $32.92 | $33.01 | $27.87 | 56,191 |
| 2021-04-05 | $32.91 | $32.98 | $32.81 | $32.93 | $27.80 | 20,143 |
| 2021-04-01 | $32.38 | $32.72 | $32.38 | $32.66 | $27.57 | 39,939 |
| 2021-03-31 | $32.28 | $32.49 | $32.25 | $32.43 | $27.38 | 32,130 |
| 2021-03-30 | $32.25 | $32.28 | $32.11 | $32.28 | $27.25 | 30,437 |
| 2021-03-29 | $32.11 | $32.33 | $31.95 | $32.23 | $27.21 | 36,742 |
| 2021-03-26 | $31.85 | $32.14 | $31.85 | $32.14 | $27.13 | 47,908 |
| 2021-03-25 | $31.65 | $31.78 | $31.38 | $31.74 | $26.79 | 69,490 |
| 2021-03-24 | $31.67 | $31.78 | $31.58 | $31.63 | $26.70 | 38,560 |
| 2021-03-23 | $31.83 | $31.85 | $31.56 | $31.61 | $26.69 | 36,296 |
| 2021-03-22 | $31.75 | $31.86 | $31.53 | $31.80 | $26.85 | 27,271 |
| 2021-03-19 | $31.47 | $31.69 | $31.35 | $31.64 | $26.71 | 37,618 |
| 2021-03-18 | $31.72 | $31.87 | $31.46 | $31.53 | $26.62 | 62,487 |
| 2021-03-17 | $31.85 | $31.90 | $31.67 | $31.84 | $26.88 | 18,383 |
| 2021-03-16 | $31.94 | $32.03 | $31.76 | $31.89 | $26.92 | 38,463 |
| 2021-03-15 | $31.99 | $32.17 | $31.85 | $32.17 | $26.95 | 44,420 |
| 2021-03-12 | $31.97 | $32.02 | $31.80 | $32.02 | $26.82 | 21,071 |
| 2021-03-11 | $31.77 | $32.10 | $31.68 | $31.96 | $26.77 | 36,306 |
| 2021-03-10 | $31.41 | $31.64 | $31.30 | $31.62 | $26.49 | 53,097 |
| 2021-03-09 | $31.17 | $31.44 | $31.01 | $31.28 | $26.20 | 79,163 |
| 2021-03-08 | $31.05 | $31.24 | $30.91 | $30.98 | $25.95 | 85,147 |
| 2021-03-05 | $30.84 | $31.05 | $30.45 | $31.00 | $25.97 | 47,965 |
| 2021-03-04 | $31.00 | $31.17 | $30.47 | $30.64 | $25.67 | 64,444 |
| 2021-03-03 | $31.19 | $31.28 | $31.00 | $31.04 | $26.00 | 50,416 |
| 2021-03-02 | $31.11 | $31.34 | $31.07 | $31.16 | $26.10 | 66,751 |
| 2021-03-01 | $31.13 | $31.40 | $31.04 | $31.26 | $26.19 | 79,293 |
| 2021-02-26 | $30.97 | $31.08 | $30.70 | $30.86 | $25.85 | 27,629 |
| 2021-02-25 | $31.32 | $31.45 | $30.77 | $30.88 | $25.87 | 62,495 |
| 2021-02-24 | $30.95 | $31.37 | $30.95 | $31.27 | $26.20 | 48,388 |
| 2021-02-23 | $31.04 | $31.14 | $30.57 | $31.00 | $25.97 | 46,528 |
| 2021-02-22 | $30.88 | $31.28 | $30.83 | $31.04 | $26.00 | 43,234 |
| 2021-02-19 | $30.99 | $31.18 | $30.88 | $31.10 | $26.05 | 39,929 |
| 2021-02-18 | $30.68 | $31.04 | $30.68 | $30.91 | $25.89 | 48,567 |
| 2021-02-17 | $30.91 | $31.13 | $30.86 | $31.04 | $26.00 | 53,056 |
| 2021-02-16 | $30.92 | $31.19 | $30.92 | $31.06 | $26.02 | 47,973 |
| 2021-02-12 | $30.82 | $31.07 | $30.82 | $30.99 | $25.96 | 51,978 |
| 2021-02-11 | $31.07 | $31.07 | $30.75 | $30.93 | $25.91 | 51,929 |
| 2021-02-10 | $30.90 | $31.11 | $30.87 | $30.97 | $25.95 | 58,946 |
| 2021-02-09 | $30.80 | $31.09 | $30.76 | $30.88 | $25.87 | 205,378 |
| 2021-02-08 | $31.13 | $31.13 | $30.87 | $30.95 | $25.93 | 63,210 |
| 2021-02-05 | $30.77 | $31.01 | $30.77 | $31.00 | $25.97 | 44,269 |
| 2021-02-04 | $30.59 | $30.82 | $30.59 | $30.69 | $25.71 | 33,362 |
| 2021-02-03 | $30.51 | $30.59 | $30.33 | $30.51 | $25.56 | 22,740 |
| 2021-02-02 | $30.45 | $30.52 | $30.01 | $30.51 | $25.56 | 43,055 |
| 2021-02-01 | $29.92 | $30.17 | $29.58 | $30.11 | $25.22 | 40,628 |
| 2021-01-29 | $29.86 | $30.00 | $29.58 | $29.66 | $24.85 | 49,786 |
| 2021-01-28 | $29.83 | $30.20 | $29.83 | $29.96 | $25.10 | 42,581 |
| 2021-01-27 | $30.28 | $30.36 | $29.56 | $29.88 | $25.03 | 94,878 |
| 2021-01-26 | $30.62 | $30.70 | $30.46 | $30.52 | $25.57 | 35,747 |
| 2021-01-25 | $30.45 | $30.56 | $30.39 | $30.53 | $25.58 | 26,120 |
| 2021-01-22 | $30.48 | $30.56 | $30.33 | $30.52 | $25.57 | 40,201 |
| 2021-01-21 | $30.46 | $30.64 | $30.20 | $30.58 | $25.62 | 44,687 |
| 2021-01-20 | $30.24 | $30.49 | $30.17 | $30.38 | $25.45 | 42,008 |
| 2021-01-19 | $30.19 | $30.23 | $30.03 | $30.15 | $25.26 | 42,681 |
| 2021-01-15 | $30.00 | $30.15 | $29.62 | $30.06 | $25.18 | 87,477 |
| 2021-01-14 | $30.08 | $30.19 | $29.98 | $30.07 | $25.19 | 75,424 |
| 2021-01-13 | $30.03 | $30.19 | $29.99 | $30.00 | $25.13 | 60,912 |
| 2021-01-12 | $30.06 | $30.07 | $29.85 | $30.03 | $25.16 | 44,358 |
| 2021-01-11 | $29.64 | $30.15 | $29.64 | $30.04 | $25.17 | 47,689 |
| 2021-01-08 | $29.83 | $30.28 | $29.68 | $30.21 | $25.31 | 81,073 |
| 2021-01-07 | $29.74 | $29.95 | $29.53 | $29.92 | $25.07 | 87,831 |
| 2021-01-06 | $29.20 | $29.82 | $29.16 | $29.55 | $24.76 | 39,411 |
| 2021-01-05 | $29.12 | $29.27 | $29.06 | $29.18 | $24.45 | 36,499 |
| 2021-01-04 | $29.45 | $29.54 | $28.88 | $29.09 | $24.37 | 35,014 |
| 2020-12-31 | $29.60 | $29.74 | $29.35 | $29.47 | $24.69 | 61,810 |
| 2020-12-30 | $29.65 | $29.74 | $29.42 | $29.42 | $24.65 | 53,044 |
| 2020-12-29 | $29.47 | $29.74 | $29.27 | $29.69 | $24.87 | 43,183 |
| 2020-12-28 | $29.67 | $29.82 | $29.30 | $29.62 | $24.81 | 86,072 |
| 2020-12-24 | $29.65 | $29.70 | $29.43 | $29.59 | $24.79 | 51,350 |
| 2020-12-23 | $29.37 | $29.54 | $29.33 | $29.47 | $24.69 | 47,820 |
| 2020-12-22 | $29.33 | $29.37 | $29.24 | $29.30 | $24.55 | 33,891 |
| 2020-12-21 | $29.06 | $29.45 | $28.89 | $29.45 | $24.67 | 31,722 |
| 2020-12-18 | $29.42 | $29.51 | $29.16 | $29.31 | $24.55 | 27,425 |
| 2020-12-17 | $29.34 | $29.51 | $29.29 | $29.42 | $24.65 | 26,529 |
| 2020-12-16 | $29.13 | $29.35 | $29.11 | $29.26 | $24.51 | 53,561 |
| 2020-12-15 | $29.24 | $29.39 | $29.06 | $29.24 | $24.50 | 40,927 |
| 2020-12-14 | $29.51 | $29.70 | $29.49 | $29.63 | $24.31 | 40,323 |
| 2020-12-11 | $29.41 | $29.54 | $29.33 | $29.44 | $24.15 | 18,288 |
| 2020-12-10 | $29.54 | $29.69 | $29.46 | $29.51 | $24.21 | 19,848 |
| 2020-12-09 | $29.67 | $29.87 | $29.64 | $29.67 | $24.34 | 47,815 |
| 2020-12-08 | $29.48 | $29.87 | $29.36 | $29.57 | $24.26 | 63,579 |
| 2020-12-07 | $29.78 | $29.78 | $29.44 | $29.48 | $24.19 | 45,458 |
| 2020-12-04 | $29.43 | $29.72 | $29.43 | $29.71 | $24.37 | 53,518 |
| 2020-12-03 | $29.34 | $29.54 | $29.29 | $29.45 | $24.16 | 45,669 |
| 2020-12-02 | $29.01 | $29.41 | $29.01 | $29.35 | $24.08 | 43,027 |
| 2020-12-01 | $29.03 | $29.33 | $29.03 | $29.33 | $24.06 | 50,284 |
| 2020-11-30 | $29.00 | $29.12 | $28.85 | $28.93 | $23.73 | 63,682 |
| 2020-11-27 | $28.96 | $29.18 | $28.96 | $29.16 | $23.93 | 28,924 |
| 2020-11-25 | $29.01 | $29.01 | $28.86 | $28.87 | $23.68 | 48,204 |
| 2020-11-24 | $28.75 | $29.10 | $28.75 | $28.99 | $23.78 | 36,480 |
| 2020-11-23 | $28.58 | $28.67 | $28.51 | $28.59 | $23.46 | 39,628 |
| 2020-11-20 | $28.48 | $28.61 | $28.22 | $28.38 | $23.28 | 32,805 |
| 2020-11-19 | $28.36 | $28.57 | $28.36 | $28.52 | $23.40 | 24,427 |
| 2020-11-18 | $28.52 | $28.74 | $28.41 | $28.49 | $23.37 | 49,921 |
| 2020-11-17 | $28.20 | $28.44 | $28.00 | $28.41 | $23.31 | 65,360 |
| 2020-11-16 | $27.99 | $28.47 | $27.91 | $28.25 | $23.18 | 65,344 |
| 2020-11-13 | $27.64 | $27.81 | $27.55 | $27.71 | $22.73 | 23,768 |
| 2020-11-12 | $27.41 | $27.68 | $27.36 | $27.47 | $22.54 | 51,376 |
| 2020-11-11 | $27.65 | $27.70 | $27.50 | $27.58 | $22.63 | 50,379 |
| 2020-11-10 | $27.57 | $27.58 | $27.09 | $27.43 | $22.50 | 93,115 |
| 2020-11-09 | $27.95 | $28.12 | $27.47 | $27.53 | $22.59 | 130,327 |
| 2020-11-06 | $27.19 | $27.19 | $27.03 | $27.05 | $22.19 | 72,007 |
| 2020-11-05 | $26.89 | $27.24 | $26.88 | $27.13 | $22.26 | 63,115 |
| 2020-11-04 | $26.31 | $26.89 | $26.27 | $26.55 | $21.78 | 40,583 |
| 2020-11-03 | $25.83 | $26.23 | $25.83 | $26.09 | $21.40 | 36,230 |
| 2020-11-02 | $25.57 | $25.76 | $25.51 | $25.59 | $20.99 | 49,611 |
| 2020-10-30 | $25.44 | $25.51 | $25.23 | $25.32 | $20.77 | 61,978 |
| 2020-10-29 | $25.40 | $25.63 | $25.20 | $25.59 | $20.99 | 144,863 |
| 2020-10-28 | $26.00 | $26.02 | $25.38 | $25.44 | $20.87 | 90,537 |
| 2020-10-27 | $26.40 | $26.53 | $26.28 | $26.30 | $21.58 | 58,282 |
| 2020-10-26 | $26.63 | $26.69 | $26.26 | $26.35 | $21.62 | 52,473 |
| 2020-10-23 | $26.85 | $26.93 | $26.70 | $26.77 | $21.96 | 46,270 |
| 2020-10-22 | $26.79 | $26.92 | $26.70 | $26.88 | $22.05 | 85,539 |
| 2020-10-21 | $26.91 | $27.02 | $26.80 | $26.80 | $21.99 | 54,603 |
| 2020-10-20 | $26.90 | $27.15 | $26.90 | $26.97 | $22.13 | 47,385 |
| 2020-10-19 | $27.25 | $27.37 | $26.83 | $26.83 | $22.01 | 98,563 |
| 2020-10-16 | $26.99 | $27.27 | $26.99 | $27.18 | $22.30 | 44,566 |
| 2020-10-15 | $26.89 | $27.09 | $26.82 | $27.02 | $22.17 | 77,633 |
| 2020-10-14 | $27.33 | $27.38 | $27.15 | $27.15 | $22.27 | 51,439 |
| 2020-10-13 | $27.21 | $27.42 | $27.04 | $27.28 | $22.38 | 79,719 |
| 2020-10-12 | $27.21 | $27.40 | $27.03 | $27.40 | $22.48 | 50,945 |
| 2020-10-09 | $27.14 | $27.26 | $27.03 | $27.21 | $22.32 | 83,383 |
| 2020-10-08 | $26.86 | $26.99 | $26.62 | $26.99 | $22.14 | 70,040 |
| 2020-10-07 | $26.48 | $26.85 | $26.48 | $26.74 | $21.94 | 76,849 |
| 2020-10-06 | $26.44 | $26.65 | $26.27 | $26.36 | $21.63 | 98,762 |
| 2020-10-05 | $26.17 | $26.53 | $26.11 | $26.50 | $21.74 | 89,701 |
| 2020-10-02 | $25.81 | $26.08 | $25.81 | $26.08 | $21.40 | 66,988 |
| 2020-10-01 | $26.08 | $26.17 | $25.97 | $26.07 | $21.39 | 55,391 |
| 2020-09-30 | $25.68 | $26.14 | $25.68 | $25.93 | $21.27 | 94,680 |
| 2020-09-29 | $25.87 | $25.89 | $25.58 | $25.82 | $21.18 | 61,611 |
| 2020-09-28 | $25.79 | $25.95 | $25.79 | $25.83 | $21.19 | 88,932 |
| 2020-09-25 | $25.23 | $25.60 | $25.19 | $25.58 | $20.99 | 80,788 |
| 2020-09-24 | $25.26 | $25.41 | $25.05 | $25.29 | $20.75 | 130,227 |
| 2020-09-23 | $25.69 | $25.71 | $25.12 | $25.15 | $20.63 | 104,191 |
| 2020-09-22 | $25.44 | $25.74 | $25.41 | $25.74 | $21.12 | 86,687 |
| 2020-09-21 | $25.13 | $25.39 | $25.01 | $25.24 | $20.71 | 95,102 |
| 2020-09-18 | $25.94 | $26.02 | $25.64 | $25.69 | $21.08 | 41,158 |
| 2020-09-17 | $25.81 | $25.97 | $25.74 | $25.87 | $21.22 | 30,290 |
| 2020-09-16 | $26.07 | $26.34 | $26.07 | $26.12 | $21.43 | 28,609 |
| 2020-09-15 | $26.18 | $26.36 | $26.06 | $26.06 | $21.38 | 42,667 |
| 2020-09-14 | $26.21 | $26.48 | $26.21 | $26.29 | $21.35 | 34,879 |
| 2020-09-11 | $25.90 | $26.16 | $25.90 | $26.03 | $21.14 | 37,389 |
| 2020-09-10 | $26.35 | $26.48 | $25.93 | $25.95 | $21.08 | 30,004 |
| 2020-09-09 | $25.80 | $26.49 | $25.80 | $26.21 | $21.29 | 72,434 |
| 2020-09-08 | $26.13 | $26.15 | $25.71 | $25.71 | $20.88 | 51,156 |
| 2020-09-04 | $26.55 | $26.85 | $26.11 | $26.43 | $21.47 | 49,485 |
| 2020-09-03 | $27.18 | $27.22 | $26.51 | $26.62 | $21.62 | 68,489 |
| 2020-09-02 | $27.09 | $27.42 | $27.09 | $27.31 | $22.18 | 74,552 |
| 2020-09-01 | $27.03 | $27.25 | $27.03 | $27.07 | $21.99 | 41,519 |
| 2020-08-31 | $27.10 | $27.33 | $27.10 | $27.11 | $22.02 | 56,983 |
| 2020-08-28 | $27.09 | $27.24 | $27.02 | $27.23 | $22.12 | 37,866 |
| 2020-08-27 | $27.05 | $27.23 | $27.01 | $27.13 | $22.04 | 51,584 |
| 2020-08-26 | $27.11 | $27.15 | $26.96 | $27.13 | $22.04 | 68,229 |
| 2020-08-25 | $27.12 | $27.13 | $26.95 | $27.07 | $21.99 | 36,550 |
| 2020-08-24 | $26.90 | $27.04 | $26.85 | $27.04 | $21.96 | 37,544 |
| 2020-08-21 | $26.72 | $26.78 | $26.68 | $26.78 | $21.75 | 32,722 |
| 2020-08-20 | $26.73 | $26.87 | $26.72 | $26.77 | $21.74 | 45,103 |
| 2020-08-19 | $26.89 | $27.05 | $26.81 | $26.88 | $21.83 | 40,336 |
| 2020-08-18 | $26.84 | $26.94 | $26.82 | $26.90 | $21.85 | 27,905 |
| 2020-08-17 | $26.82 | $26.99 | $26.71 | $26.87 | $21.82 | 41,196 |
| 2020-08-14 | $26.66 | $26.86 | $26.66 | $26.84 | $21.80 | 44,302 |
| 2020-08-13 | $26.79 | $26.79 | $26.71 | $26.75 | $21.73 | 35,895 |
| 2020-08-12 | $26.59 | $26.84 | $26.59 | $26.83 | $21.79 | 49,376 |
| 2020-08-11 | $26.64 | $26.78 | $26.47 | $26.55 | $21.56 | 54,991 |
| 2020-08-10 | $26.45 | $26.59 | $26.37 | $26.54 | $21.56 | 43,152 |
| 2020-08-07 | $26.24 | $26.48 | $26.24 | $26.42 | $21.46 | 48,596 |
| 2020-08-06 | $26.33 | $26.42 | $26.12 | $26.41 | $21.45 | 60,842 |
| 2020-08-05 | $26.26 | $26.40 | $26.25 | $26.33 | $21.39 | 18,866 |
| 2020-08-04 | $25.98 | $26.23 | $25.86 | $26.17 | $21.26 | 81,217 |
| 2020-08-03 | $25.91 | $26.19 | $25.90 | $26.18 | $21.26 | 30,575 |
| 2020-07-31 | $25.99 | $25.99 | $25.63 | $25.93 | $21.06 | 25,259 |
| 2020-07-30 | $25.65 | $25.87 | $25.42 | $25.87 | $21.01 | 70,096 |
| 2020-07-29 | $25.56 | $25.80 | $25.53 | $25.80 | $20.96 | 44,009 |
| 2020-07-28 | $25.50 | $25.57 | $25.40 | $25.53 | $20.74 | 47,308 |
| 2020-07-27 | $25.35 | $25.56 | $25.29 | $25.49 | $20.70 | 58,410 |
| 2020-07-24 | $25.36 | $25.38 | $25.20 | $25.31 | $20.56 | 38,714 |
| 2020-07-23 | $25.62 | $25.75 | $25.39 | $25.45 | $20.67 | 36,098 |
| 2020-07-22 | $25.59 | $25.67 | $25.46 | $25.61 | $20.80 | 48,046 |
| 2020-07-21 | $25.61 | $25.76 | $25.60 | $25.65 | $20.83 | 58,604 |
| 2020-07-20 | $25.50 | $25.64 | $25.39 | $25.58 | $20.78 | 28,202 |
| 2020-07-17 | $25.47 | $25.54 | $25.38 | $25.40 | $20.63 | 54,688 |
| 2020-07-16 | $25.33 | $25.47 | $25.27 | $25.43 | $20.65 | 44,205 |
| 2020-07-15 | $25.43 | $25.66 | $25.36 | $25.45 | $20.67 | 66,637 |
| 2020-07-14 | $25.05 | $25.29 | $24.95 | $25.29 | $20.54 | 57,548 |
| 2020-07-13 | $25.25 | $25.45 | $25.02 | $25.04 | $20.34 | 51,197 |
| 2020-07-10 | $24.83 | $25.19 | $24.83 | $25.15 | $20.43 | 69,286 |
| 2020-07-09 | $25.11 | $25.11 | $24.69 | $24.92 | $20.24 | 37,350 |
| 2020-07-08 | $24.91 | $25.22 | $24.91 | $25.09 | $20.38 | 33,719 |
| 2020-07-07 | $25.07 | $25.18 | $24.95 | $24.96 | $20.27 | 66,651 |
| 2020-07-06 | $25.12 | $25.23 | $24.94 | $25.11 | $20.40 | 43,868 |
| 2020-07-02 | $25.05 | $25.18 | $24.92 | $24.97 | $20.28 | 40,524 |
| 2020-07-01 | $24.71 | $24.91 | $24.67 | $24.80 | $20.14 | 44,880 |
| 2020-06-30 | $24.38 | $24.75 | $24.28 | $24.71 | $20.07 | 60,915 |
| 2020-06-29 | $24.29 | $24.44 | $24.11 | $24.44 | $19.85 | 39,961 |
| 2020-06-26 | $24.60 | $24.60 | $24.13 | $24.17 | $19.63 | 96,583 |
| 2020-06-25 | $24.72 | $24.73 | $24.43 | $24.69 | $20.05 | 116,854 |
| 2020-06-24 | $24.97 | $24.97 | $24.33 | $24.53 | $19.92 | 77,141 |
| 2020-06-23 | $25.17 | $25.30 | $25.00 | $25.03 | $20.33 | 77,571 |
| 2020-06-22 | $24.68 | $25.00 | $24.59 | $24.87 | $20.20 | 43,658 |
| 2020-06-19 | $25.13 | $25.18 | $24.66 | $24.78 | $20.13 | 52,147 |
| 2020-06-18 | $25.00 | $25.04 | $24.83 | $24.97 | $20.28 | 23,608 |
| 2020-06-17 | $25.32 | $25.32 | $24.95 | $25.00 | $20.31 | 66,537 |
| 2020-06-16 | $25.07 | $25.21 | $24.75 | $25.14 | $20.42 | 83,847 |
| 2020-06-15 | $24.49 | $25.17 | $24.36 | $25.07 | $19.81 | 70,770 |
| 2020-06-12 | $25.09 | $25.40 | $24.57 | $24.93 | $19.70 | 96,911 |
| 2020-06-11 | $25.42 | $25.43 | $24.53 | $24.57 | $19.42 | 105,030 |
| 2020-06-10 | $26.21 | $26.31 | $25.98 | $26.06 | $20.60 | 37,245 |
| 2020-06-09 | $26.27 | $26.33 | $26.04 | $26.19 | $20.70 | 35,127 |
| 2020-06-08 | $26.25 | $26.46 | $25.93 | $26.44 | $20.90 | 78,260 |
| 2020-06-05 | $25.98 | $26.20 | $25.89 | $25.99 | $20.54 | 121,230 |
| 2020-06-04 | $25.43 | $25.57 | $25.34 | $25.53 | $20.18 | 62,484 |
| 2020-06-03 | $25.21 | $25.55 | $25.21 | $25.48 | $20.14 | 71,985 |
| 2020-06-02 | $24.92 | $25.05 | $24.80 | $25.05 | $19.80 | 67,155 |
| 2020-06-01 | $24.73 | $24.90 | $24.71 | $24.86 | $19.65 | 54,994 |
| 2020-05-29 | $24.53 | $24.68 | $24.38 | $24.68 | $19.50 | 52,672 |
| 2020-05-28 | $24.57 | $24.74 | $24.51 | $24.55 | $19.40 | 66,755 |
| 2020-05-27 | $24.45 | $24.62 | $24.06 | $24.60 | $19.44 | 68,795 |
| 2020-05-26 | $24.08 | $24.38 | $24.08 | $24.15 | $19.09 | 80,042 |
| 2020-05-22 | $23.85 | $23.90 | $23.66 | $23.80 | $18.81 | 48,428 |
| 2020-05-21 | $23.93 | $24.00 | $23.77 | $23.86 | $18.86 | 52,638 |
| 2020-05-20 | $23.89 | $24.03 | $23.87 | $24.03 | $18.99 | 63,689 |
| 2020-05-19 | $23.54 | $23.78 | $23.51 | $23.61 | $18.66 | 101,644 |
| 2020-05-18 | $23.27 | $23.67 | $23.27 | $23.59 | $18.64 | 90,317 |
| 2020-05-15 | $22.53 | $22.86 | $22.53 | $22.78 | $18.00 | 46,423 |
| 2020-05-14 | $22.10 | $22.73 | $22.03 | $22.70 | $17.94 | 126,995 |
| 2020-05-13 | $23.23 | $23.23 | $22.44 | $22.60 | $17.86 | 107,299 |
| 2020-05-12 | $23.62 | $23.62 | $23.14 | $23.14 | $18.29 | 100,494 |
| 2020-05-11 | $23.27 | $23.58 | $23.09 | $23.52 | $18.59 | 84,510 |
| 2020-05-08 | $23.19 | $23.47 | $23.19 | $23.39 | $18.49 | 72,508 |
| 2020-05-07 | $23.21 | $23.29 | $23.03 | $23.09 | $18.25 | 52,762 |
| 2020-05-06 | $23.12 | $23.12 | $22.90 | $22.97 | $18.15 | 53,158 |
| 2020-05-05 | $23.01 | $23.24 | $22.96 | $22.98 | $18.16 | 62,488 |
| 2020-05-04 | $22.68 | $22.83 | $22.34 | $22.77 | $18.00 | 44,347 |
| 2020-05-01 | $23.02 | $23.02 | $22.61 | $22.84 | $18.05 | 47,499 |
| 2020-04-30 | $23.48 | $23.49 | $23.20 | $23.40 | $18.49 | 77,397 |
| 2020-04-29 | $23.46 | $23.68 | $23.29 | $23.57 | $18.63 | 72,153 |
| 2020-04-28 | $23.21 | $23.25 | $22.92 | $23.00 | $18.18 | 77,398 |
| 2020-04-27 | $22.82 | $23.05 | $22.74 | $22.91 | $18.11 | 98,242 |
| 2020-04-24 | $22.60 | $22.70 | $22.42 | $22.60 | $17.86 | 67,588 |
| 2020-04-23 | $22.51 | $22.84 | $22.39 | $22.40 | $17.70 | 74,167 |
| 2020-04-22 | $22.21 | $22.65 | $22.21 | $22.52 | $17.80 | 66,699 |
| 2020-04-21 | $22.47 | $22.47 | $21.92 | $22.08 | $17.45 | 76,859 |
| 2020-04-20 | $22.75 | $23.09 | $22.72 | $22.76 | $17.99 | 66,033 |
| 2020-04-17 | $23.10 | $23.17 | $22.78 | $23.03 | $18.20 | 79,897 |
| 2020-04-16 | $22.55 | $22.64 | $22.28 | $22.57 | $17.84 | 68,970 |
| 2020-04-15 | $22.50 | $22.60 | $22.25 | $22.48 | $17.77 | 50,180 |
| 2020-04-14 | $22.32 | $22.99 | $22.32 | $22.96 | $18.15 | 112,883 |
| 2020-04-13 | $22.34 | $22.35 | $21.78 | $22.12 | $17.48 | 106,002 |
| 2020-04-09 | $22.20 | $22.97 | $22.20 | $22.44 | $17.73 | 136,688 |
| 2020-04-08 | $21.46 | $22.28 | $21.46 | $22.20 | $17.54 | 77,957 |
| 2020-04-07 | $21.61 | $21.94 | $21.31 | $21.31 | $16.84 | 147,353 |
| 2020-04-06 | $20.40 | $21.24 | $20.40 | $21.10 | $16.68 | 103,319 |
| 2020-04-03 | $20.11 | $20.32 | $19.69 | $20.01 | $15.81 | 209,185 |
| 2020-04-02 | $19.65 | $20.36 | $19.46 | $20.13 | $15.91 | 111,199 |
| 2020-04-01 | $20.01 | $20.45 | $19.76 | $19.85 | $15.69 | 87,496 |
| 2020-03-31 | $21.17 | $21.49 | $20.89 | $20.91 | $16.53 | 115,376 |
| 2020-03-30 | $21.00 | $21.53 | $20.76 | $21.25 | $16.79 | 151,136 |
| 2020-03-27 | $20.64 | $21.36 | $19.89 | $20.92 | $16.53 | 150,685 |
| 2020-03-26 | $20.59 | $21.20 | $20.12 | $21.14 | $16.71 | 153,723 |
| 2020-03-25 | $18.96 | $20.48 | $18.96 | $19.83 | $15.67 | 192,630 |
| 2020-03-24 | $18.00 | $19.41 | $17.92 | $19.00 | $15.02 | 271,317 |
| 2020-03-23 | $18.00 | $18.00 | $17.26 | $17.61 | $13.92 | 324,452 |
| 2020-03-20 | $18.52 | $19.39 | $18.30 | $18.53 | $14.64 | 282,767 |
| 2020-03-19 | $17.31 | $19.46 | $17.13 | $19.01 | $15.02 | 248,198 |
| 2020-03-18 | $19.25 | $19.98 | $16.94 | $17.67 | $13.96 | 244,568 |
| 2020-03-17 | $19.93 | $21.00 | $19.43 | $20.48 | $16.19 | 265,874 |
| 2020-03-16 | $20.97 | $20.97 | $19.96 | $20.06 | $15.65 | 197,560 |
| 2020-03-13 | $21.82 | $22.50 | $20.63 | $22.18 | $17.31 | 325,471 |
| 2020-03-12 | $18.95 | $21.52 | $18.90 | $20.49 | $15.99 | 383,714 |
| 2020-03-11 | $24.15 | $24.33 | $23.18 | $23.24 | $18.13 | 121,262 |
| 2020-03-10 | $25.05 | $25.05 | $23.94 | $24.75 | $19.31 | 186,797 |
| 2020-03-09 | $24.65 | $25.00 | $24.04 | $24.14 | $18.83 | 181,325 |
| 2020-03-06 | $25.65 | $26.02 | $25.30 | $25.99 | $20.28 | 68,428 |
| 2020-03-05 | $26.45 | $26.55 | $26.07 | $26.19 | $20.43 | 67,672 |
| 2020-03-04 | $26.41 | $26.97 | $26.38 | $26.93 | $21.01 | 51,509 |
| 2020-03-03 | $26.48 | $26.97 | $25.91 | $26.09 | $20.36 | 102,128 |
| 2020-03-02 | $25.52 | $26.45 | $25.33 | $26.45 | $20.64 | 111,743 |
| 2020-02-28 | $25.44 | $25.53 | $24.57 | $25.33 | $19.76 | 215,805 |
| 2020-02-27 | $26.85 | $26.88 | $25.84 | $26.13 | $20.39 | 152,298 |
| 2020-02-26 | $27.35 | $27.66 | $27.18 | $27.22 | $21.24 | 88,559 |
| 2020-02-25 | $28.13 | $28.17 | $27.18 | $27.29 | $21.29 | 95,822 |
| 2020-02-24 | $28.07 | $28.18 | $27.93 | $27.99 | $21.84 | 72,449 |
| 2020-02-21 | $28.80 | $28.85 | $28.64 | $28.74 | $22.42 | 90,466 |
| 2020-02-20 | $28.87 | $28.97 | $28.77 | $28.83 | $22.49 | 57,893 |
| 2020-02-19 | $28.85 | $29.01 | $28.85 | $28.92 | $22.56 | 35,168 |
| 2020-02-18 | $28.86 | $28.95 | $28.69 | $28.80 | $22.47 | 87,562 |
| 2020-02-14 | $28.93 | $29.09 | $28.85 | $28.98 | $22.61 | 67,838 |
| 2020-02-13 | $28.94 | $29.10 | $28.87 | $28.99 | $22.62 | 86,482 |
| 2020-02-12 | $29.00 | $29.10 | $28.87 | $29.05 | $22.67 | 72,424 |
| 2020-02-11 | $28.97 | $29.07 | $28.88 | $28.89 | $22.54 | 95,981 |
| 2020-02-10 | $28.84 | $28.97 | $28.78 | $28.97 | $22.60 | 60,974 |
| 2020-02-07 | $28.83 | $28.92 | $28.80 | $28.88 | $22.53 | 45,650 |
| 2020-02-06 | $28.92 | $29.00 | $28.79 | $28.86 | $22.52 | 37,800 |
| 2020-02-05 | $28.82 | $28.85 | $28.66 | $28.82 | $22.49 | 46,741 |
| 2020-02-04 | $28.46 | $28.71 | $28.46 | $28.66 | $22.36 | 65,466 |
| 2020-02-03 | $28.24 | $28.42 | $28.20 | $28.31 | $22.09 | 49,903 |
| 2020-01-31 | $28.58 | $28.64 | $28.20 | $28.21 | $22.01 | 68,441 |
| 2020-01-30 | $28.68 | $28.77 | $28.54 | $28.69 | $22.38 | 36,000 |
| 2020-01-29 | $28.78 | $28.87 | $28.65 | $28.73 | $22.42 | 46,750 |
| 2020-01-28 | $28.47 | $28.71 | $28.47 | $28.67 | $22.37 | 38,171 |
| 2020-01-27 | $28.50 | $28.54 | $28.39 | $28.42 | $22.17 | 72,051 |
| 2020-01-24 | $28.99 | $29.10 | $28.83 | $28.90 | $22.55 | 68,817 |
| 2020-01-23 | $29.02 | $29.04 | $28.90 | $29.02 | $22.64 | 20,676 |
| 2020-01-22 | $28.96 | $29.21 | $28.94 | $29.02 | $22.64 | 67,362 |
| 2020-01-21 | $28.79 | $28.98 | $28.79 | $28.91 | $22.56 | 60,699 |
| 2020-01-17 | $28.92 | $28.95 | $28.83 | $28.83 | $22.49 | 16,072 |
| 2020-01-16 | $28.75 | $28.94 | $28.71 | $28.86 | $22.52 | 47,413 |
| 2020-01-15 | $28.51 | $28.83 | $28.51 | $28.63 | $22.34 | 58,430 |
| 2020-01-14 | $28.34 | $28.75 | $28.34 | $28.55 | $22.28 | 122,775 |
| 2020-01-13 | $28.29 | $28.39 | $28.29 | $28.35 | $22.12 | 28,782 |
| 2020-01-10 | $28.43 | $28.46 | $28.14 | $28.23 | $22.03 | 68,956 |
| 2020-01-09 | $28.37 | $28.47 | $28.36 | $28.39 | $22.15 | 22,477 |
| 2020-01-08 | $28.13 | $28.38 | $28.13 | $28.30 | $22.08 | 44,156 |
| 2020-01-07 | $28.00 | $28.25 | $27.90 | $28.12 | $21.94 | 79,757 |
| 2020-01-06 | $27.93 | $28.04 | $27.85 | $28.03 | $21.87 | 78,105 |
| 2020-01-03 | $28.10 | $28.16 | $28.01 | $28.05 | $21.88 | 34,652 |
| 2020-01-02 | $28.24 | $28.39 | $28.09 | $28.24 | $22.03 | 103,211 |
| 2019-12-31 | $27.96 | $28.20 | $27.84 | $28.20 | $22.00 | 56,046 |
| 2019-12-30 | $28.23 | $28.29 | $27.92 | $28.00 | $21.85 | 48,075 |
| 2019-12-27 | $28.30 | $28.39 | $28.21 | $28.23 | $22.03 | 47,259 |
| 2019-12-26 | $28.46 | $28.50 | $28.22 | $28.32 | $22.10 | 61,567 |
| 2019-12-24 | $28.20 | $28.36 | $28.18 | $28.26 | $22.05 | 18,307 |
| 2019-12-23 | $28.22 | $28.40 | $28.10 | $28.29 | $22.07 | 52,736 |
| 2019-12-20 | $28.05 | $28.24 | $28.00 | $28.21 | $22.01 | 40,046 |
| 2019-12-19 | $27.88 | $27.97 | $27.77 | $27.91 | $21.78 | 38,842 |
| 2019-12-18 | $27.78 | $27.93 | $27.76 | $27.84 | $21.72 | 27,012 |
| 2019-12-17 | $27.74 | $27.88 | $27.64 | $27.75 | $21.65 | 46,046 |
| 2019-12-16 | $28.80 | $28.94 | $28.74 | $28.84 | $21.67 | 48,583 |
| 2019-12-13 | $28.66 | $28.80 | $28.63 | $28.68 | $21.55 | 27,765 |
| 2019-12-12 | $28.65 | $28.98 | $28.65 | $28.65 | $21.53 | 29,652 |
| 2019-12-11 | $28.31 | $28.73 | $28.27 | $28.57 | $21.47 | 60,297 |
| 2019-12-10 | $28.44 | $28.51 | $28.27 | $28.31 | $21.27 | 26,863 |
| 2019-12-09 | $28.48 | $28.59 | $28.36 | $28.42 | $21.36 | 41,827 |
| 2019-12-06 | $28.32 | $28.53 | $28.32 | $28.49 | $21.41 | 32,187 |
| 2019-12-05 | $28.19 | $28.47 | $28.00 | $28.31 | $21.27 | 65,563 |
| 2019-12-04 | $28.02 | $28.29 | $28.02 | $28.19 | $21.18 | 37,399 |
| 2019-12-03 | $28.20 | $28.20 | $27.88 | $27.97 | $21.02 | 50,922 |
| 2019-12-02 | $28.41 | $28.45 | $28.24 | $28.24 | $21.22 | 45,747 |
| 2019-11-29 | $28.33 | $28.38 | $28.26 | $28.36 | $21.31 | 10,971 |
| 2019-11-27 | $28.32 | $28.38 | $28.26 | $28.35 | $21.30 | 26,686 |
| 2019-11-26 | $28.29 | $28.36 | $28.24 | $28.32 | $21.28 | 19,989 |
| 2019-11-25 | $28.16 | $28.24 | $28.15 | $28.23 | $21.21 | 39,848 |
| 2019-11-22 | $28.05 | $28.17 | $28.01 | $28.14 | $21.15 | 28,153 |
| 2019-11-21 | $28.08 | $28.17 | $28.04 | $28.09 | $21.11 | 34,804 |
| 2019-11-20 | $28.00 | $28.11 | $27.97 | $28.11 | $21.12 | 24,241 |
| 2019-11-19 | $28.08 | $28.18 | $28.00 | $28.01 | $21.05 | 60,235 |
| 2019-11-18 | $28.08 | $28.17 | $28.03 | $28.17 | $21.17 | 20,261 |
| 2019-11-15 | $28.09 | $28.13 | $27.99 | $28.03 | $21.06 | 26,779 |
| 2019-11-14 | $27.94 | $28.06 | $27.87 | $28.03 | $21.06 | 38,797 |
| 2019-11-13 | $28.04 | $28.07 | $27.93 | $27.98 | $21.03 | 22,543 |
| 2019-11-12 | $27.92 | $28.09 | $27.92 | $28.05 | $21.08 | 32,264 |
| 2019-11-11 | $27.84 | $27.97 | $27.80 | $27.97 | $21.02 | 27,522 |
| 2019-11-08 | $27.88 | $27.97 | $27.80 | $27.95 | $21.00 | 31,248 |
| 2019-11-07 | $27.83 | $28.09 | $27.83 | $27.95 | $21.00 | 63,302 |
| 2019-11-06 | $27.70 | $27.85 | $27.65 | $27.81 | $20.90 | 83,616 |
| 2019-11-05 | $27.75 | $27.84 | $27.72 | $27.77 | $20.87 | 37,071 |
| 2019-11-04 | $27.75 | $27.83 | $27.68 | $27.78 | $20.87 | 49,669 |
| 2019-11-01 | $27.56 | $27.67 | $27.45 | $27.65 | $20.78 | 47,403 |
| 2019-10-31 | $27.46 | $27.55 | $27.44 | $27.44 | $20.62 | 23,611 |
| 2019-10-30 | $27.54 | $27.54 | $27.42 | $27.51 | $20.67 | 20,459 |
| 2019-10-29 | $27.52 | $27.56 | $27.44 | $27.50 | $20.66 | 50,609 |
| 2019-10-28 | $27.46 | $27.58 | $27.38 | $27.51 | $20.67 | 51,106 |
| 2019-10-25 | $27.39 | $27.44 | $27.34 | $27.41 | $20.60 | 35,446 |
| 2019-10-24 | $27.41 | $27.48 | $27.28 | $27.36 | $20.56 | 37,001 |
| 2019-10-23 | $27.28 | $27.43 | $27.28 | $27.36 | $20.56 | 53,161 |
| 2019-10-22 | $27.40 | $27.50 | $27.27 | $27.31 | $20.52 | 69,073 |
| 2019-10-21 | $27.24 | $27.36 | $27.12 | $27.35 | $20.55 | 48,358 |
| 2019-10-18 | $27.08 | $27.20 | $27.02 | $27.18 | $20.42 | 10,930 |
| 2019-10-17 | $27.16 | $27.29 | $27.05 | $27.14 | $20.39 | 15,316 |
| 2019-10-16 | $27.07 | $27.17 | $27.03 | $27.09 | $20.36 | 36,053 |
| 2019-10-15 | $26.97 | $27.24 | $26.91 | $27.07 | $20.34 | 30,228 |
| 2019-10-14 | $26.94 | $27.01 | $26.89 | $26.91 | $20.22 | 43,835 |
| 2019-10-11 | $27.00 | $27.17 | $26.90 | $26.99 | $20.28 | 56,545 |
| 2019-10-10 | $26.72 | $27.11 | $26.72 | $26.87 | $20.19 | 62,034 |
| 2019-10-09 | $26.78 | $26.86 | $26.71 | $26.71 | $20.07 | 54,120 |
| 2019-10-08 | $26.70 | $26.75 | $26.52 | $26.68 | $20.05 | 65,348 |
| 2019-10-07 | $26.84 | $26.94 | $26.80 | $26.86 | $20.18 | 45,543 |
| 2019-10-04 | $26.85 | $26.97 | $26.78 | $26.95 | $20.25 | 37,455 |
| 2019-10-03 | $26.75 | $26.84 | $26.45 | $26.80 | $20.14 | 65,057 |
| 2019-10-02 | $26.91 | $26.95 | $26.62 | $26.79 | $20.13 | 106,925 |
| 2019-10-01 | $27.35 | $27.40 | $26.99 | $27.02 | $20.30 | 37,595 |
| 2019-09-30 | $27.23 | $27.30 | $27.18 | $27.25 | $20.48 | 30,857 |
| 2019-09-27 | $27.30 | $27.36 | $27.08 | $27.15 | $20.40 | 56,145 |
| 2019-09-26 | $27.25 | $27.30 | $27.11 | $27.25 | $20.48 | 66,592 |
| 2019-09-25 | $27.09 | $27.23 | $27.00 | $27.15 | $20.40 | 47,512 |
| 2019-09-24 | $27.33 | $27.44 | $27.05 | $27.09 | $20.36 | 77,231 |
| 2019-09-23 | $27.20 | $27.35 | $27.20 | $27.21 | $20.45 | 28,656 |
| 2019-09-20 | $27.31 | $27.44 | $27.22 | $27.29 | $20.51 | 36,171 |
| 2019-09-19 | $27.29 | $27.48 | $27.20 | $27.28 | $20.50 | 53,564 |
| 2019-09-18 | $27.12 | $27.28 | $27.10 | $27.27 | $20.49 | 46,055 |
| 2019-09-17 | $27.15 | $27.24 | $27.12 | $27.12 | $20.38 | 25,418 |
| 2019-09-16 | $27.36 | $27.47 | $27.36 | $27.44 | $20.42 | 29,611 |
| 2019-09-13 | $27.45 | $27.52 | $27.43 | $27.45 | $20.43 | 26,997 |
| 2019-09-12 | $27.25 | $27.55 | $27.25 | $27.47 | $20.45 | 71,765 |
| 2019-09-11 | $27.13 | $27.29 | $27.01 | $27.18 | $20.23 | 60,119 |
| 2019-09-10 | $26.89 | $27.07 | $26.79 | $27.07 | $20.15 | 42,130 |
| 2019-09-09 | $27.00 | $27.03 | $26.91 | $26.94 | $20.05 | 43,286 |
| 2019-09-06 | $26.76 | $26.97 | $26.75 | $26.93 | $20.04 | 77,360 |
| 2019-09-05 | $26.64 | $26.94 | $26.64 | $26.73 | $19.90 | 61,044 |
| 2019-09-04 | $26.41 | $26.54 | $26.41 | $26.52 | $19.74 | 27,735 |
| 2019-09-03 | $25.92 | $26.33 | $25.92 | $26.26 | $19.55 | 90,542 |
| 2019-08-30 | $26.27 | $26.48 | $26.27 | $26.39 | $19.64 | 50,525 |
| 2019-08-29 | $26.36 | $26.47 | $26.24 | $26.27 | $19.55 | 76,677 |
| 2019-08-28 | $26.06 | $26.28 | $26.00 | $26.14 | $19.46 | 56,562 |
| 2019-08-27 | $26.47 | $26.47 | $26.06 | $26.11 | $19.43 | 51,233 |
| 2019-08-26 | $26.16 | $26.33 | $26.16 | $26.25 | $19.54 | 34,934 |
| 2019-08-23 | $26.46 | $26.57 | $25.96 | $26.02 | $19.37 | 65,706 |
| 2019-08-22 | $26.64 | $26.67 | $26.47 | $26.55 | $19.76 | 51,062 |
| 2019-08-21 | $26.67 | $26.80 | $26.51 | $26.53 | $19.75 | 61,585 |
| 2019-08-20 | $26.58 | $26.63 | $26.49 | $26.52 | $19.74 | 48,016 |
| 2019-08-19 | $26.61 | $26.88 | $26.57 | $26.65 | $19.84 | 22,415 |
| 2019-08-16 | $26.20 | $26.41 | $26.20 | $26.39 | $19.64 | 40,763 |
| 2019-08-15 | $26.18 | $26.56 | $26.07 | $26.15 | $19.46 | 43,723 |
| 2019-08-14 | $26.41 | $26.41 | $26.09 | $26.11 | $19.43 | 45,015 |
| 2019-08-13 | $26.37 | $26.87 | $26.37 | $26.64 | $19.83 | 56,611 |
| 2019-08-12 | $26.48 | $26.55 | $26.38 | $26.47 | $19.70 | 39,145 |
| 2019-08-09 | $26.76 | $26.76 | $26.55 | $26.67 | $19.85 | 41,781 |
| 2019-08-08 | $26.54 | $26.85 | $26.47 | $26.81 | $19.95 | 71,986 |
| 2019-08-07 | $26.28 | $26.48 | $25.99 | $26.43 | $19.67 | 66,017 |
| 2019-08-06 | $26.46 | $26.62 | $26.36 | $26.58 | $19.78 | 106,587 |
| 2019-08-05 | $26.75 | $26.75 | $26.20 | $26.41 | $19.66 | 117,749 |
| 2019-08-02 | $27.07 | $27.11 | $26.90 | $27.07 | $20.15 | 61,472 |
| 2019-08-01 | $27.39 | $27.60 | $27.12 | $27.12 | $20.19 | 42,659 |
| 2019-07-31 | $27.65 | $27.75 | $27.36 | $27.46 | $20.44 | 31,255 |
| 2019-07-30 | $27.52 | $27.70 | $27.52 | $27.62 | $20.56 | 28,481 |
| 2019-07-29 | $27.58 | $27.72 | $27.44 | $27.66 | $20.59 | 39,400 |
| 2019-07-26 | $27.46 | $27.60 | $27.38 | $27.54 | $20.50 | 31,211 |
| 2019-07-25 | $27.48 | $27.56 | $27.39 | $27.40 | $20.39 | 52,685 |
| 2019-07-24 | $27.44 | $27.53 | $27.42 | $27.49 | $20.46 | 62,857 |
| 2019-07-23 | $27.49 | $27.50 | $27.41 | $27.49 | $20.46 | 51,057 |
| 2019-07-22 | $27.35 | $27.45 | $27.35 | $27.41 | $20.40 | 17,559 |
| 2019-07-19 | $27.50 | $27.55 | $27.29 | $27.29 | $20.31 | 36,610 |
| 2019-07-18 | $27.37 | $27.50 | $27.37 | $27.44 | $20.42 | 23,313 |
| 2019-07-17 | $27.51 | $27.53 | $27.39 | $27.45 | $20.43 | 21,738 |
| 2019-07-16 | $27.51 | $27.56 | $27.42 | $27.51 | $20.48 | 35,932 |
| 2019-07-15 | $27.43 | $27.50 | $27.41 | $27.44 | $20.42 | 50,148 |
| 2019-07-12 | $27.47 | $27.47 | $27.39 | $27.42 | $20.41 | 52,006 |
| 2019-07-11 | $27.47 | $27.47 | $27.42 | $27.47 | $20.45 | 35,963 |
| 2019-07-10 | $27.35 | $27.50 | $27.30 | $27.47 | $20.45 | 38,449 |
| 2019-07-09 | $27.11 | $27.33 | $27.11 | $27.28 | $20.30 | 29,345 |
| 2019-07-08 | $27.20 | $27.27 | $27.11 | $27.22 | $20.26 | 52,369 |
| 2019-07-05 | $27.24 | $27.33 | $27.15 | $27.33 | $20.34 | 13,005 |
| 2019-07-03 | $27.16 | $27.35 | $27.16 | $27.33 | $20.34 | 17,288 |
| 2019-07-02 | $27.16 | $27.24 | $27.12 | $27.21 | $20.25 | 28,332 |
| 2019-07-01 | $27.19 | $27.22 | $27.07 | $27.18 | $20.23 | 39,309 |
| 2019-06-28 | $27.00 | $27.03 | $26.87 | $26.97 | $20.07 | 69,879 |
| 2019-06-27 | $26.99 | $27.04 | $26.84 | $26.97 | $20.07 | 78,729 |
| 2019-06-26 | $26.78 | $26.95 | $26.76 | $26.88 | $20.01 | 35,098 |
| 2019-06-25 | $26.97 | $27.04 | $26.69 | $26.70 | $19.87 | 59,873 |
| 2019-06-24 | $26.97 | $27.01 | $26.92 | $26.96 | $20.07 | 48,409 |
| 2019-06-21 | $26.94 | $27.08 | $26.91 | $26.91 | $20.03 | 36,922 |
| 2019-06-20 | $26.98 | $27.05 | $26.90 | $26.99 | $20.09 | 66,201 |
| 2019-06-19 | $26.80 | $26.87 | $26.73 | $26.85 | $19.98 | 35,904 |
| 2019-06-18 | $26.73 | $26.85 | $26.66 | $26.80 | $19.95 | 68,056 |
| 2019-06-17 | $26.80 | $26.93 | $26.77 | $26.88 | $19.73 | 39,495 |
| 2019-06-14 | $26.78 | $26.86 | $26.71 | $26.80 | $19.67 | 38,058 |
| 2019-06-13 | $26.86 | $26.88 | $26.76 | $26.76 | $19.65 | 30,924 |
| 2019-06-12 | $26.80 | $26.80 | $26.69 | $26.72 | $19.62 | 16,534 |
| 2019-06-11 | $26.75 | $26.89 | $26.70 | $26.80 | $19.67 | 29,789 |
| 2019-06-10 | $26.59 | $26.79 | $26.59 | $26.60 | $19.53 | 28,152 |
| 2019-06-07 | $26.27 | $26.58 | $26.27 | $26.51 | $19.46 | 58,336 |
| 2019-06-06 | $26.23 | $26.34 | $26.18 | $26.29 | $19.30 | 38,104 |
| 2019-06-05 | $26.24 | $26.28 | $26.10 | $26.12 | $19.18 | 32,817 |
| 2019-06-04 | $25.88 | $26.17 | $25.67 | $26.11 | $19.17 | 68,210 |
| 2019-06-03 | $25.80 | $25.84 | $25.50 | $25.65 | $18.83 | 75,059 |
| 2019-05-31 | $25.99 | $26.01 | $25.86 | $25.86 | $18.98 | 49,510 |
| 2019-05-30 | $26.24 | $26.24 | $26.01 | $26.12 | $19.18 | 32,720 |
| 2019-05-29 | $26.25 | $26.36 | $25.98 | $26.05 | $19.12 | 39,783 |
| 2019-05-28 | $26.54 | $26.59 | $26.27 | $26.28 | $19.29 | 39,151 |
| 2019-05-24 | $26.54 | $26.62 | $26.38 | $26.42 | $19.40 | 83,430 |
| 2019-05-23 | $26.54 | $26.54 | $26.31 | $26.49 | $19.45 | 47,696 |
| 2019-05-22 | $26.67 | $26.77 | $26.61 | $26.67 | $19.58 | 27,649 |
| 2019-05-21 | $26.66 | $26.76 | $26.58 | $26.73 | $19.62 | 40,835 |
| 2019-05-20 | $26.51 | $26.62 | $26.31 | $26.50 | $19.45 | 28,022 |
| 2019-05-17 | $26.65 | $26.86 | $26.59 | $26.63 | $19.55 | 32,917 |
| 2019-05-16 | $26.63 | $26.87 | $26.63 | $26.75 | $19.64 | 77,673 |
| 2019-05-15 | $26.43 | $26.77 | $26.43 | $26.56 | $19.50 | 83,294 |
| 2019-05-14 | $26.40 | $26.62 | $26.40 | $26.59 | $19.52 | 39,482 |
| 2019-05-13 | $26.60 | $26.72 | $26.31 | $26.35 | $19.34 | 58,766 |
| 2019-05-10 | $26.80 | $26.94 | $26.61 | $26.94 | $19.78 | 79,873 |
| 2019-05-09 | $26.80 | $26.98 | $26.80 | $26.88 | $19.73 | 40,986 |
| 2019-05-08 | $26.90 | $27.08 | $26.87 | $27.02 | $19.84 | 36,118 |
| 2019-05-07 | $27.20 | $27.25 | $26.81 | $26.91 | $19.76 | 77,266 |
| 2019-05-06 | $27.04 | $27.35 | $26.78 | $27.33 | $20.06 | 60,634 |
| 2019-05-03 | $27.27 | $27.37 | $27.25 | $27.36 | $20.09 | 61,632 |
| 2019-05-02 | $27.21 | $27.30 | $27.15 | $27.16 | $19.94 | 37,609 |
| 2019-05-01 | $27.36 | $27.47 | $27.25 | $27.27 | $20.02 | 65,158 |
| 2019-04-30 | $27.22 | $27.30 | $27.03 | $27.29 | $20.03 | 58,695 |
| 2019-04-29 | $27.10 | $27.24 | $27.10 | $27.23 | $19.99 | 42,173 |
| 2019-04-26 | $26.97 | $27.18 | $26.93 | $27.13 | $19.92 | 152,193 |
| 2019-04-25 | $26.95 | $27.05 | $26.91 | $26.99 | $19.81 | 53,172 |
| 2019-04-24 | $27.09 | $27.10 | $26.98 | $27.00 | $19.82 | 52,906 |
| 2019-04-23 | $27.11 | $27.13 | $27.00 | $27.04 | $19.85 | 48,332 |
| 2019-04-22 | $26.92 | $27.02 | $26.92 | $27.02 | $19.84 | 35,142 |
| 2019-04-18 | $27.02 | $27.03 | $26.87 | $26.97 | $19.80 | 29,760 |
| 2019-04-17 | $27.12 | $27.12 | $26.93 | $26.98 | $19.81 | 47,033 |
| 2019-04-16 | $27.08 | $27.14 | $27.02 | $27.07 | $19.87 | 48,938 |
| 2019-04-15 | $26.95 | $27.05 | $26.93 | $27.03 | $19.84 | 31,801 |
| 2019-04-12 | $27.00 | $27.05 | $26.93 | $26.96 | $19.79 | 38,967 |
| 2019-04-11 | $26.87 | $26.92 | $26.83 | $26.90 | $19.75 | 39,902 |
| 2019-04-10 | $26.78 | $26.89 | $26.75 | $26.82 | $19.69 | 52,218 |
| 2019-04-09 | $26.84 | $26.85 | $26.68 | $26.75 | $19.64 | 47,871 |
| 2019-04-08 | $26.83 | $26.88 | $26.75 | $26.85 | $19.71 | 52,785 |
| 2019-04-05 | $26.83 | $26.89 | $26.71 | $26.86 | $19.72 | 49,688 |
| 2019-04-04 | $26.74 | $26.80 | $26.68 | $26.79 | $19.67 | 62,651 |
| 2019-04-03 | $26.67 | $26.78 | $26.64 | $26.74 | $19.63 | 55,653 |
| 2019-04-02 | $26.63 | $26.63 | $26.54 | $26.62 | $19.54 | 41,580 |
| 2019-04-01 | $26.46 | $26.61 | $26.46 | $26.58 | $19.51 | 39,445 |
| 2019-03-29 | $26.43 | $26.47 | $26.24 | $26.30 | $19.31 | 85,094 |
| 2019-03-28 | $26.23 | $26.29 | $26.12 | $26.21 | $19.24 | 88,456 |
| 2019-03-27 | $26.26 | $26.27 | $26.05 | $26.12 | $19.18 | 65,710 |
| 2019-03-26 | $26.20 | $26.33 | $26.03 | $26.23 | $19.26 | 61,364 |
| 2019-03-25 | $26.00 | $26.08 | $25.81 | $26.02 | $19.10 | 86,361 |
| 2019-03-22 | $26.33 | $26.33 | $25.93 | $25.95 | $19.05 | 65,413 |
| 2019-03-21 | $26.14 | $26.48 | $26.14 | $26.38 | $19.37 | 69,543 |
| 2019-03-20 | $26.34 | $26.35 | $26.16 | $26.20 | $19.23 | 45,351 |
| 2019-03-19 | $26.36 | $26.45 | $26.21 | $26.31 | $19.31 | 55,600 |
| 2019-03-18 | $26.42 | $26.53 | $26.42 | $26.47 | $19.26 | 33,741 |
| 2019-03-15 | $26.36 | $26.42 | $26.32 | $26.42 | $19.22 | 67,178 |
| 2019-03-14 | $26.31 | $26.40 | $26.25 | $26.29 | $19.13 | 87,572 |
| 2019-03-13 | $26.25 | $26.35 | $26.18 | $26.33 | $19.15 | 33,869 |
| 2019-03-12 | $26.21 | $26.21 | $26.06 | $26.20 | $19.06 | 57,563 |
| 2019-03-11 | $25.78 | $26.10 | $25.78 | $26.09 | $18.98 | 54,219 |
| 2019-03-08 | $25.91 | $25.91 | $25.60 | $25.69 | $18.69 | 153,143 |
| 2019-03-07 | $26.14 | $26.15 | $26.00 | $26.04 | $18.94 | 51,835 |
| 2019-03-06 | $26.24 | $26.28 | $26.14 | $26.18 | $19.05 | 76,033 |
| 2019-03-05 | $26.45 | $26.45 | $26.18 | $26.22 | $19.07 | 104,462 |
| 2019-03-04 | $26.51 | $26.69 | $26.37 | $26.39 | $19.20 | 66,402 |
| 2019-03-01 | $26.61 | $26.63 | $26.47 | $26.50 | $19.28 | 46,935 |
| 2019-02-28 | $26.52 | $26.58 | $26.44 | $26.51 | $19.29 | 38,791 |
| 2019-02-27 | $26.32 | $26.54 | $26.32 | $26.46 | $19.25 | 38,158 |
| 2019-02-26 | $26.37 | $26.60 | $26.37 | $26.37 | $19.18 | 60,556 |
| 2019-02-25 | $26.41 | $26.67 | $26.41 | $26.53 | $19.30 | 77,270 |
| 2019-02-22 | $26.23 | $26.33 | $26.21 | $26.28 | $19.12 | 43,530 |
| 2019-02-21 | $26.18 | $26.24 | $26.03 | $26.17 | $19.04 | 72,883 |
| 2019-02-20 | $26.17 | $26.39 | $26.17 | $26.22 | $19.07 | 94,008 |
| 2019-02-19 | $26.25 | $26.41 | $26.09 | $26.34 | $19.16 | 68,706 |
| 2019-02-15 | $26.10 | $26.17 | $25.88 | $26.17 | $19.04 | 46,450 |
| 2019-02-14 | $25.96 | $26.13 | $25.91 | $25.95 | $18.88 | 55,080 |
| 2019-02-13 | $26.00 | $26.07 | $25.97 | $26.03 | $18.94 | 34,185 |
| 2019-02-12 | $25.82 | $26.00 | $25.77 | $25.93 | $18.86 | 42,451 |
| 2019-02-11 | $25.70 | $25.76 | $25.60 | $25.74 | $18.73 | 34,536 |
| 2019-02-08 | $25.57 | $25.70 | $25.53 | $25.65 | $18.66 | 65,486 |
| 2019-02-07 | $25.80 | $25.87 | $25.60 | $25.69 | $18.69 | 59,428 |
| 2019-02-06 | $25.96 | $25.99 | $25.83 | $25.92 | $18.86 | 62,644 |
| 2019-02-05 | $25.80 | $25.94 | $25.74 | $25.94 | $18.87 | 72,191 |
| 2019-02-04 | $25.63 | $25.87 | $25.57 | $25.75 | $18.73 | 62,226 |
| 2019-02-01 | $25.67 | $25.71 | $25.52 | $25.57 | $18.60 | 46,332 |
| 2019-01-31 | $25.39 | $25.61 | $25.35 | $25.56 | $18.59 | 74,258 |
| 2019-01-30 | $25.13 | $25.37 | $25.04 | $25.37 | $18.46 | 86,016 |
| 2019-01-29 | $25.02 | $25.12 | $24.94 | $25.00 | $18.19 | 77,225 |
| 2019-01-28 | $24.98 | $25.03 | $24.76 | $25.02 | $18.20 | 63,288 |
| 2019-01-25 | $25.03 | $25.24 | $25.03 | $25.08 | $18.25 | 70,080 |
| 2019-01-24 | $25.16 | $25.22 | $24.86 | $24.95 | $18.15 | 119,598 |
| 2019-01-23 | $25.09 | $25.28 | $24.90 | $25.12 | $18.27 | 73,321 |
| 2019-01-22 | $25.19 | $25.22 | $24.89 | $25.06 | $18.23 | 55,942 |
| 2019-01-18 | $25.03 | $25.33 | $25.00 | $25.28 | $18.39 | 82,082 |
| 2019-01-17 | $24.84 | $25.01 | $24.84 | $24.93 | $18.14 | 87,747 |
| 2019-01-16 | $24.87 | $24.98 | $24.86 | $24.95 | $18.15 | 97,593 |
| 2019-01-15 | $24.63 | $24.89 | $24.62 | $24.80 | $18.04 | 85,370 |
| 2019-01-14 | $24.49 | $24.65 | $24.41 | $24.61 | $17.90 | 49,541 |
| 2019-01-11 | $24.48 | $24.65 | $24.40 | $24.60 | $17.90 | 70,049 |
| 2019-01-10 | $24.42 | $24.69 | $24.38 | $24.48 | $17.81 | 218,591 |
| 2019-01-09 | $24.50 | $24.63 | $24.46 | $24.51 | $17.83 | 122,094 |
| 2019-01-08 | $24.28 | $24.45 | $24.18 | $24.45 | $17.79 | 86,941 |
| 2019-01-07 | $23.81 | $24.22 | $23.77 | $24.10 | $17.53 | 145,550 |
| 2019-01-04 | $23.32 | $23.68 | $23.32 | $23.66 | $17.21 | 70,005 |
| 2019-01-03 | $23.50 | $23.53 | $23.19 | $23.25 | $16.91 | 82,713 |
| 2019-01-02 | $23.33 | $23.88 | $23.21 | $23.60 | $17.17 | 80,604 |
| 2018-12-31 | $23.50 | $23.62 | $23.37 | $23.52 | $17.11 | 114,161 |
| 2018-12-28 | $23.10 | $23.53 | $23.00 | $23.29 | $16.94 | 162,937 |
| 2018-12-27 | $23.13 | $23.13 | $22.46 | $22.95 | $16.70 | 199,857 |
| 2018-12-26 | $22.08 | $23.15 | $22.08 | $23.07 | $16.78 | 156,296 |
| 2018-12-24 | $21.97 | $22.26 | $21.83 | $22.12 | $16.09 | 127,776 |
| 2018-12-21 | $22.49 | $22.67 | $22.12 | $22.15 | $16.11 | 105,369 |
| 2018-12-20 | $23.11 | $23.20 | $22.23 | $22.54 | $16.40 | 233,544 |
| 2018-12-19 | $23.47 | $23.62 | $23.09 | $23.28 | $16.94 | 67,763 |
| 2018-12-18 | $23.50 | $23.72 | $23.35 | $23.44 | $17.05 | 162,394 |
| 2018-12-17 | $24.54 | $24.64 | $24.12 | $24.25 | $16.93 | 137,552 |
| 2018-12-14 | $25.18 | $25.36 | $24.53 | $24.68 | $17.23 | 99,618 |
| 2018-12-13 | $25.47 | $25.50 | $25.25 | $25.35 | $17.69 | 73,358 |
| 2018-12-12 | $25.59 | $25.67 | $25.41 | $25.42 | $17.74 | 70,775 |
| 2018-12-11 | $25.61 | $25.75 | $25.13 | $25.33 | $17.68 | 49,293 |
| 2018-12-10 | $25.59 | $25.60 | $25.07 | $25.41 | $17.74 | 45,812 |
| 2018-12-07 | $25.86 | $25.96 | $25.53 | $25.61 | $17.87 | 139,426 |
| 2018-12-06 | $25.60 | $25.83 | $25.45 | $25.81 | $18.01 | 72,334 |
| 2018-12-04 | $26.62 | $26.85 | $26.03 | $26.05 | $18.18 | 123,640 |
| 2018-12-03 | $26.74 | $26.85 | $26.67 | $26.70 | $18.64 | 87,570 |
| 2018-11-30 | $26.25 | $26.52 | $26.24 | $26.44 | $18.45 | 54,891 |
| 2018-11-29 | $26.25 | $26.35 | $26.14 | $26.30 | $18.36 | 76,014 |
| 2018-11-28 | $26.01 | $26.34 | $25.83 | $26.28 | $18.34 | 91,662 |
| 2018-11-27 | $25.68 | $26.02 | $25.62 | $25.85 | $18.04 | 113,187 |
| 2018-11-26 | $25.70 | $25.85 | $25.66 | $25.79 | $18.00 | 46,231 |
| 2018-11-23 | $25.43 | $25.60 | $25.43 | $25.51 | $17.80 | 16,882 |
| 2018-11-21 | $25.53 | $25.73 | $25.50 | $25.53 | $17.82 | 35,020 |
| 2018-11-20 | $25.50 | $25.51 | $25.20 | $25.46 | $17.77 | 63,248 |
| 2018-11-19 | $26.10 | $26.13 | $25.65 | $25.76 | $17.98 | 50,497 |
| 2018-11-16 | $25.87 | $26.17 | $25.76 | $26.05 | $18.18 | 75,479 |
| 2018-11-15 | $25.76 | $26.14 | $25.70 | $26.06 | $18.19 | 46,220 |
| 2018-11-14 | $26.12 | $26.39 | $25.82 | $25.82 | $18.02 | 125,813 |
| 2018-11-13 | $26.13 | $26.35 | $26.03 | $26.03 | $18.17 | 46,738 |
| 2018-11-12 | $26.42 | $26.42 | $26.09 | $26.19 | $18.28 | 50,103 |
| 2018-11-09 | $26.51 | $26.60 | $26.39 | $26.48 | $18.48 | 79,800 |
| 2018-11-08 | $26.76 | $26.87 | $26.63 | $26.64 | $18.59 | 54,782 |
| 2018-11-07 | $26.37 | $26.81 | $26.37 | $26.81 | $18.71 | 41,227 |
| 2018-11-06 | $26.12 | $26.31 | $26.12 | $26.19 | $18.28 | 55,570 |
| 2018-11-05 | $26.11 | $26.23 | $25.97 | $26.17 | $18.27 | 56,214 |
| 2018-11-02 | $26.28 | $26.40 | $25.94 | $26.09 | $18.21 | 45,331 |
| 2018-11-01 | $25.97 | $26.32 | $25.82 | $26.19 | $18.28 | 111,447 |
| 2018-10-31 | $25.87 | $26.04 | $25.87 | $25.91 | $18.08 | 90,749 |
| 2018-10-30 | $25.36 | $25.66 | $25.34 | $25.65 | $17.90 | 40,269 |
| 2018-10-29 | $25.66 | $25.89 | $25.21 | $25.43 | $17.75 | 64,653 |
| 2018-10-26 | $25.49 | $25.69 | $25.22 | $25.42 | $17.74 | 79,863 |
| 2018-10-25 | $25.54 | $25.95 | $25.51 | $25.86 | $18.05 | 103,911 |
| 2018-10-24 | $26.30 | $26.44 | $25.23 | $25.35 | $17.69 | 134,168 |
| 2018-10-23 | $26.21 | $26.45 | $26.01 | $26.35 | $18.39 | 61,826 |
| 2018-10-22 | $26.63 | $26.79 | $26.50 | $26.52 | $18.51 | 50,461 |
| 2018-10-19 | $26.66 | $26.91 | $26.58 | $26.58 | $18.55 | 50,640 |
| 2018-10-18 | $26.81 | $26.95 | $26.51 | $26.62 | $18.58 | 130,807 |
| 2018-10-17 | $26.93 | $27.08 | $26.74 | $26.89 | $18.77 | 65,510 |
| 2018-10-16 | $26.53 | $26.97 | $26.46 | $26.95 | $18.81 | 74,183 |
| 2018-10-15 | $26.35 | $26.59 | $26.30 | $26.45 | $18.46 | 53,448 |
| 2018-10-12 | $26.43 | $26.64 | $26.17 | $26.36 | $18.40 | 76,249 |
| 2018-10-11 | $26.43 | $26.53 | $25.93 | $26.11 | $18.22 | 89,063 |
| 2018-10-10 | $27.39 | $27.39 | $26.57 | $26.59 | $18.56 | 75,000 |
| 2018-10-09 | $27.39 | $27.56 | $27.34 | $27.38 | $19.11 | 57,373 |
| 2018-10-08 | $27.51 | $27.51 | $27.27 | $27.44 | $19.15 | 77,848 |
| 2018-10-05 | $27.68 | $27.70 | $27.32 | $27.47 | $19.17 | 62,648 |
| 2018-10-04 | $27.97 | $27.99 | $27.64 | $27.68 | $19.32 | 58,491 |
| 2018-10-03 | $28.03 | $28.15 | $27.97 | $27.97 | $19.52 | 60,332 |
| 2018-10-02 | $28.00 | $28.07 | $27.91 | $27.97 | $19.52 | 57,865 |
| 2018-10-01 | $27.94 | $28.01 | $27.93 | $28.00 | $19.54 | 77,706 |
| 2018-09-28 | $28.01 | $28.01 | $27.83 | $27.87 | $19.45 | 110,254 |
| 2018-09-27 | $27.98 | $28.08 | $27.94 | $27.95 | $19.51 | 57,546 |
| 2018-09-26 | $27.87 | $28.04 | $27.87 | $27.93 | $19.49 | 38,960 |
| 2018-09-25 | $27.94 | $28.03 | $27.85 | $27.85 | $19.44 | 54,336 |
| 2018-09-24 | $27.95 | $27.98 | $27.85 | $27.85 | $19.44 | 45,994 |
| 2018-09-21 | $27.95 | $28.01 | $27.91 | $27.93 | $19.49 | 52,143 |
| 2018-09-20 | $27.82 | $27.99 | $27.82 | $27.95 | $19.51 | 79,261 |
| 2018-09-19 | $27.75 | $27.85 | $27.73 | $27.85 | $19.44 | 20,491 |
| 2018-09-18 | $27.61 | $27.78 | $27.56 | $27.75 | $19.37 | 33,453 |
| 2018-09-17 | $27.93 | $28.00 | $27.80 | $27.85 | $19.27 | 36,961 |
| 2018-09-14 | $27.92 | $28.06 | $27.80 | $27.93 | $19.33 | 48,837 |
| 2018-09-13 | $27.94 | $28.03 | $27.94 | $27.97 | $19.36 | 23,266 |
| 2018-09-12 | $27.85 | $28.00 | $27.81 | $27.88 | $19.29 | 53,084 |
| 2018-09-11 | $27.77 | $27.94 | $27.77 | $27.88 | $19.29 | 20,664 |
| 2018-09-10 | $27.88 | $27.91 | $27.77 | $27.77 | $19.22 | 25,523 |
| 2018-09-07 | $27.75 | $27.91 | $27.74 | $27.83 | $19.26 | 33,848 |
| 2018-09-06 | $27.87 | $28.04 | $27.84 | $27.86 | $19.28 | 66,190 |
| 2018-09-05 | $27.95 | $27.98 | $27.82 | $27.92 | $19.32 | 38,043 |
| 2018-09-04 | $27.90 | $27.99 | $27.78 | $27.90 | $19.31 | 37,326 |
| 2018-08-31 | $28.02 | $28.02 | $27.90 | $27.96 | $19.35 | 43,427 |
| 2018-08-30 | $28.10 | $28.10 | $27.92 | $28.00 | $19.38 | 45,868 |
| 2018-08-29 | $27.96 | $28.16 | $27.96 | $28.12 | $19.46 | 47,652 |
| 2018-08-28 | $28.03 | $28.04 | $27.96 | $27.96 | $19.35 | 48,053 |
| 2018-08-27 | $27.95 | $28.19 | $27.94 | $28.00 | $19.38 | 61,276 |
| 2018-08-24 | $27.80 | $27.94 | $27.70 | $27.90 | $19.31 | 49,861 |
| 2018-08-23 | $27.77 | $27.78 | $27.66 | $27.73 | $19.19 | 57,082 |
| 2018-08-22 | $27.73 | $27.81 | $27.72 | $27.72 | $19.18 | 37,276 |
| 2018-08-21 | $27.61 | $27.84 | $27.61 | $27.76 | $19.21 | 52,611 |
| 2018-08-20 | $27.68 | $27.74 | $27.60 | $27.69 | $19.16 | 46,926 |
| 2018-08-17 | $27.59 | $27.73 | $27.52 | $27.67 | $19.15 | 31,848 |
| 2018-08-16 | $27.54 | $27.65 | $27.52 | $27.52 | $19.04 | 34,484 |
| 2018-08-15 | $27.40 | $27.42 | $27.28 | $27.40 | $18.96 | 34,372 |
| 2018-08-14 | $27.38 | $27.55 | $27.33 | $27.52 | $19.04 | 35,441 |
| 2018-08-13 | $27.35 | $27.50 | $27.24 | $27.32 | $18.91 | 58,395 |
| 2018-08-10 | $27.40 | $27.40 | $27.31 | $27.36 | $18.93 | 34,191 |
| 2018-08-09 | $27.65 | $27.65 | $27.49 | $27.49 | $19.02 | 51,036 |
| 2018-08-08 | $27.55 | $27.61 | $27.46 | $27.51 | $19.04 | 62,472 |
| 2018-08-07 | $27.35 | $27.65 | $27.35 | $27.52 | $19.04 | 52,813 |
| 2018-08-06 | $27.35 | $27.52 | $27.35 | $27.48 | $19.02 | 34,818 |
| 2018-08-03 | $27.29 | $27.41 | $27.22 | $27.41 | $18.97 | 50,519 |
| 2018-08-02 | $27.15 | $27.25 | $27.08 | $27.20 | $18.82 | 49,040 |
| 2018-08-01 | $27.29 | $27.29 | $27.10 | $27.21 | $18.83 | 33,906 |
| 2018-07-31 | $27.18 | $27.23 | $27.10 | $27.23 | $18.84 | 71,366 |
| 2018-07-30 | $27.21 | $27.21 | $27.00 | $27.00 | $18.68 | 41,960 |
| 2018-07-27 | $27.41 | $27.43 | $27.13 | $27.16 | $18.79 | 47,649 |
| 2018-07-26 | $27.28 | $27.45 | $27.28 | $27.35 | $18.93 | 81,026 |
| 2018-07-25 | $27.20 | $27.40 | $27.18 | $27.37 | $18.94 | 44,740 |
| 2018-07-24 | $27.15 | $27.29 | $27.15 | $27.16 | $18.79 | 42,435 |
| 2018-07-23 | $27.00 | $27.13 | $26.95 | $27.04 | $18.71 | 62,214 |
| 2018-07-20 | $26.95 | $27.11 | $26.95 | $27.02 | $18.70 | 33,725 |
| 2018-07-19 | $27.00 | $27.14 | $27.00 | $27.06 | $18.73 | 64,689 |
| 2018-07-18 | $27.02 | $27.15 | $27.02 | $27.13 | $18.77 | 41,510 |
| 2018-07-17 | $26.96 | $27.07 | $26.93 | $27.07 | $18.73 | 34,027 |
| 2018-07-16 | $27.06 | $27.06 | $26.93 | $26.97 | $18.66 | 26,879 |
| 2018-07-13 | $26.88 | $27.05 | $26.88 | $27.01 | $18.69 | 70,074 |
| 2018-07-12 | $26.83 | $26.91 | $26.83 | $26.88 | $18.60 | 81,281 |
| 2018-07-11 | $26.72 | $26.86 | $26.72 | $26.74 | $18.50 | 80,255 |
| 2018-07-10 | $26.89 | $26.94 | $26.85 | $26.88 | $18.60 | 59,323 |
| 2018-07-09 | $26.82 | $26.90 | $26.82 | $26.86 | $18.59 | 105,233 |
| 2018-07-06 | $26.63 | $26.77 | $26.60 | $26.70 | $18.48 | 94,366 |
| 2018-07-05 | $26.64 | $26.64 | $26.55 | $26.57 | $18.39 | 52,799 |
| 2018-07-03 | $26.71 | $26.71 | $26.48 | $26.48 | $18.32 | 31,410 |
| 2018-07-02 | $26.39 | $26.58 | $26.36 | $26.56 | $18.38 | 33,124 |
| 2018-06-29 | $26.57 | $26.75 | $26.51 | $26.51 | $18.35 | 86,678 |
| 2018-06-28 | $26.47 | $26.59 | $26.39 | $26.47 | $18.32 | 134,669 |
| 2018-06-27 | $26.65 | $26.85 | $26.41 | $26.41 | $18.28 | 48,801 |
| 2018-06-26 | $26.59 | $26.76 | $26.58 | $26.65 | $18.44 | 47,858 |
| 2018-06-25 | $26.85 | $26.85 | $26.43 | $26.56 | $18.38 | 72,930 |
| 2018-06-22 | $26.99 | $27.08 | $26.96 | $26.99 | $18.68 | 52,862 |
| 2018-06-21 | $26.92 | $26.99 | $26.89 | $26.92 | $18.63 | 44,847 |
| 2018-06-20 | $27.06 | $27.11 | $26.94 | $26.98 | $18.67 | 66,609 |
| 2018-06-19 | $26.92 | $27.05 | $26.86 | $27.02 | $18.70 | 45,946 |
| 2018-06-18 | $27.45 | $27.50 | $27.38 | $27.46 | $18.69 | 31,638 |
| 2018-06-15 | $27.49 | $27.55 | $27.46 | $27.52 | $18.73 | 62,608 |
| 2018-06-14 | $27.65 | $27.70 | $27.55 | $27.56 | $18.76 | 37,189 |
| 2018-06-13 | $27.57 | $27.68 | $27.54 | $27.61 | $18.79 | 75,223 |
| 2018-06-12 | $27.46 | $27.57 | $27.45 | $27.52 | $18.73 | 42,454 |
| 2018-06-11 | $27.37 | $27.56 | $27.37 | $27.49 | $18.71 | 42,397 |
| 2018-06-08 | $27.36 | $27.45 | $27.30 | $27.38 | $18.63 | 43,447 |
| 2018-06-07 | $27.38 | $27.44 | $27.34 | $27.42 | $18.66 | 104,578 |
| 2018-06-06 | $27.39 | $27.46 | $27.34 | $27.42 | $18.66 | 45,599 |
| 2018-06-05 | $27.29 | $27.39 | $27.27 | $27.33 | $18.60 | 40,623 |
| 2018-06-04 | $27.23 | $27.35 | $27.21 | $27.34 | $18.61 | 66,284 |
| 2018-06-01 | $27.15 | $27.23 | $27.10 | $27.15 | $18.48 | 139,061 |
| 2018-05-31 | $27.12 | $27.12 | $26.93 | $27.00 | $18.38 | 51,192 |
| 2018-05-30 | $26.93 | $27.16 | $26.90 | $27.11 | $18.45 | 108,834 |
| 2018-05-29 | $26.88 | $26.95 | $26.75 | $26.80 | $18.24 | 78,988 |
| 2018-05-25 | $27.03 | $27.11 | $26.96 | $27.05 | $18.41 | 71,724 |
| 2018-05-24 | $27.11 | $27.12 | $27.01 | $27.09 | $18.44 | 110,064 |
| 2018-05-23 | $27.09 | $27.14 | $26.97 | $27.14 | $18.47 | 131,584 |
| 2018-05-22 | $27.10 | $27.23 | $27.10 | $27.14 | $18.47 | 98,127 |
| 2018-05-21 | $27.19 | $27.24 | $27.14 | $27.16 | $18.49 | 129,028 |
| 2018-05-18 | $27.01 | $27.17 | $27.01 | $27.08 | $18.43 | 79,462 |
| 2018-05-17 | $27.13 | $27.20 | $27.06 | $27.11 | $18.45 | 83,795 |
| 2018-05-16 | $27.26 | $27.26 | $27.13 | $27.14 | $18.47 | 84,977 |
| 2018-05-15 | $27.17 | $27.22 | $27.07 | $27.12 | $18.46 | 50,386 |
| 2018-05-14 | $27.28 | $27.31 | $27.20 | $27.21 | $18.52 | 35,348 |
| 2018-05-11 | $27.07 | $27.23 | $27.07 | $27.22 | $18.53 | 40,704 |
| 2018-05-10 | $26.92 | $27.17 | $26.92 | $27.06 | $18.42 | 44,932 |
| 2018-05-09 | $26.72 | $26.92 | $26.72 | $26.91 | $18.31 | 58,971 |
| 2018-05-08 | $26.70 | $26.77 | $26.64 | $26.71 | $18.18 | 45,162 |
| 2018-05-07 | $26.69 | $26.81 | $26.65 | $26.72 | $18.19 | 46,360 |
| 2018-05-04 | $26.25 | $26.74 | $26.25 | $26.64 | $18.13 | 34,607 |
| 2018-05-03 | $26.44 | $26.44 | $26.20 | $26.32 | $17.91 | 56,470 |
| 2018-05-02 | $26.57 | $26.58 | $26.40 | $26.45 | $18.00 | 97,626 |
| 2018-05-01 | $26.55 | $26.66 | $26.47 | $26.57 | $18.08 | 73,751 |
| 2018-04-30 | $26.87 | $27.03 | $26.71 | $26.71 | $18.18 | 38,003 |
| 2018-04-27 | $26.82 | $26.89 | $26.77 | $26.86 | $18.28 | 39,998 |
| 2018-04-26 | $26.68 | $26.89 | $26.68 | $26.79 | $18.23 | 41,923 |
| 2018-04-25 | $26.70 | $26.75 | $26.46 | $26.60 | $18.10 | 62,921 |
| 2018-04-24 | $26.87 | $27.01 | $26.48 | $26.60 | $18.10 | 44,736 |
| 2018-04-23 | $26.70 | $26.87 | $26.69 | $26.77 | $18.22 | 54,226 |
| 2018-04-20 | $26.80 | $26.88 | $26.64 | $26.72 | $18.19 | 40,934 |
| 2018-04-19 | $26.93 | $27.01 | $26.64 | $26.86 | $18.28 | 70,064 |
| 2018-04-18 | $27.10 | $27.10 | $26.94 | $26.98 | $18.36 | 48,021 |
| 2018-04-17 | $26.91 | $27.07 | $26.89 | $26.99 | $18.37 | 87,897 |
| 2018-04-16 | $26.64 | $26.83 | $26.62 | $26.79 | $18.23 | 37,807 |
| 2018-04-13 | $26.68 | $26.78 | $26.50 | $26.56 | $18.08 | 37,198 |
| 2018-04-12 | $26.63 | $26.70 | $26.57 | $26.59 | $18.10 | 42,076 |
| 2018-04-11 | $26.47 | $26.60 | $26.44 | $26.46 | $18.01 | 32,282 |
| 2018-04-10 | $26.48 | $26.62 | $26.43 | $26.57 | $18.08 | 65,084 |
| 2018-04-09 | $26.21 | $26.48 | $26.21 | $26.24 | $17.86 | 60,798 |
| 2018-04-06 | $26.45 | $26.46 | $25.97 | $26.10 | $17.76 | 119,813 |
| 2018-04-05 | $26.36 | $26.54 | $26.32 | $26.50 | $18.04 | 47,837 |
| 2018-04-04 | $25.69 | $26.29 | $25.69 | $26.28 | $17.89 | 68,602 |
| 2018-04-03 | $25.93 | $25.98 | $25.74 | $25.96 | $17.67 | 112,274 |
| 2018-04-02 | $26.28 | $26.28 | $25.62 | $25.74 | $17.52 | 138,972 |
| 2018-03-29 | $26.14 | $26.36 | $26.01 | $26.31 | $17.91 | 80,475 |
| 2018-03-28 | $25.97 | $26.11 | $25.81 | $26.02 | $17.71 | 63,454 |
| 2018-03-27 | $26.35 | $26.46 | $25.84 | $25.98 | $17.68 | 113,891 |
| 2018-03-26 | $26.11 | $26.33 | $25.98 | $26.29 | $17.89 | 157,542 |
| 2018-03-23 | $26.40 | $26.42 | $25.86 | $25.87 | $17.61 | 73,476 |
| 2018-03-22 | $26.53 | $26.65 | $26.25 | $26.27 | $17.88 | 61,202 |
| 2018-03-21 | $26.81 | $26.89 | $26.74 | $26.77 | $18.22 | 74,274 |
| 2018-03-20 | $27.01 | $27.14 | $26.89 | $26.97 | $18.20 | 121,365 |
| 2018-03-19 | $27.19 | $27.19 | $26.80 | $26.97 | $18.20 | 53,303 |
| 2018-03-16 | $27.20 | $27.32 | $27.20 | $27.24 | $18.38 | 31,092 |
| 2018-03-15 | $27.25 | $27.37 | $27.14 | $27.22 | $18.37 | 33,191 |
| 2018-03-14 | $27.43 | $27.43 | $27.17 | $27.23 | $18.37 | 36,155 |
| 2018-03-13 | $27.54 | $27.66 | $27.33 | $27.38 | $18.48 | 44,888 |
| 2018-03-12 | $27.56 | $27.61 | $27.38 | $27.53 | $18.58 | 29,476 |
| 2018-03-09 | $27.29 | $27.54 | $27.29 | $27.52 | $18.57 | 65,265 |
| 2018-03-08 | $26.98 | $27.15 | $26.98 | $27.11 | $18.29 | 79,800 |
| 2018-03-07 | $26.75 | $26.95 | $26.74 | $26.94 | $18.18 | 104,042 |
| 2018-03-06 | $26.99 | $27.01 | $26.88 | $26.89 | $18.15 | 111,504 |
| 2018-03-05 | $26.67 | $26.94 | $26.53 | $26.93 | $18.17 | 125,534 |
| 2018-03-02 | $26.57 | $26.79 | $26.36 | $26.72 | $18.03 | 151,729 |
| 2018-03-01 | $27.20 | $27.35 | $26.70 | $26.74 | $18.04 | 98,390 |
| 2018-02-28 | $27.46 | $27.49 | $27.16 | $27.27 | $18.40 | 121,652 |
| 2018-02-27 | $27.53 | $27.63 | $27.31 | $27.36 | $18.46 | 30,082 |
| 2018-02-26 | $27.37 | $27.61 | $27.36 | $27.58 | $18.61 | 47,608 |
| 2018-02-23 | $27.21 | $27.34 | $27.15 | $27.34 | $18.45 | 74,621 |
| 2018-02-22 | $27.16 | $27.31 | $27.05 | $27.06 | $18.26 | 37,142 |
| 2018-02-21 | $27.15 | $27.33 | $27.08 | $27.08 | $18.27 | 38,070 |
| 2018-02-20 | $27.26 | $27.28 | $27.07 | $27.13 | $18.31 | 49,149 |
| 2018-02-16 | $27.07 | $27.44 | $27.07 | $27.29 | $18.42 | 36,562 |
| 2018-02-15 | $27.17 | $27.20 | $26.95 | $27.18 | $18.34 | 91,030 |
| 2018-02-14 | $26.63 | $27.05 | $26.63 | $26.98 | $18.21 | 52,191 |
| 2018-02-13 | $26.61 | $26.82 | $26.52 | $26.78 | $18.07 | 70,449 |
| 2018-02-12 | $26.43 | $26.78 | $26.28 | $26.63 | $17.97 | 85,706 |
| 2018-02-09 | $26.24 | $26.50 | $25.72 | $26.34 | $17.77 | 122,139 |
| 2018-02-08 | $26.90 | $26.94 | $26.11 | $26.11 | $17.62 | 81,583 |
| 2018-02-07 | $26.54 | $27.10 | $26.43 | $26.88 | $18.14 | 66,633 |
| 2018-02-06 | $25.88 | $26.67 | $25.49 | $26.64 | $17.98 | 174,695 |
| 2018-02-05 | $27.11 | $27.14 | $26.01 | $26.22 | $17.69 | 123,960 |
| 2018-02-02 | $27.66 | $27.66 | $27.22 | $27.23 | $18.37 | 87,440 |
| 2018-02-01 | $27.61 | $27.86 | $27.61 | $27.79 | $18.75 | 45,292 |
| 2018-01-31 | $27.65 | $27.85 | $27.65 | $27.70 | $18.69 | 57,023 |
| 2018-01-30 | $27.80 | $27.85 | $27.50 | $27.59 | $18.62 | 108,272 |
| 2018-01-29 | $28.23 | $28.26 | $27.95 | $27.99 | $18.89 | 50,522 |
| 2018-01-26 | $28.17 | $28.30 | $28.15 | $28.21 | $19.04 | 68,714 |
| 2018-01-25 | $28.30 | $28.30 | $28.10 | $28.12 | $18.98 | 56,981 |
| 2018-01-24 | $28.17 | $28.32 | $28.10 | $28.22 | $19.04 | 76,455 |
| 2018-01-23 | $27.85 | $28.20 | $27.82 | $28.10 | $18.96 | 103,673 |
| 2018-01-22 | $27.82 | $27.94 | $27.71 | $27.82 | $18.77 | 127,007 |
| 2018-01-19 | $27.76 | $27.83 | $27.70 | $27.78 | $18.75 | 80,113 |
| 2018-01-18 | $27.63 | $27.76 | $27.62 | $27.68 | $18.68 | 64,333 |
| 2018-01-17 | $27.47 | $27.66 | $27.45 | $27.62 | $18.64 | 80,452 |
| 2018-01-16 | $27.65 | $27.91 | $27.42 | $27.42 | $18.50 | 93,349 |
| 2018-01-12 | $27.54 | $27.76 | $27.54 | $27.60 | $18.62 | 97,074 |
| 2018-01-11 | $27.41 | $27.67 | $27.39 | $27.59 | $18.62 | 66,976 |
| 2018-01-10 | $27.37 | $27.48 | $27.33 | $27.33 | $18.44 | 56,428 |
| 2018-01-09 | $27.34 | $27.53 | $27.33 | $27.36 | $18.46 | 60,214 |
| 2018-01-08 | $27.25 | $27.38 | $27.21 | $27.29 | $18.42 | 72,229 |
| 2018-01-05 | $27.21 | $27.32 | $27.18 | $27.19 | $18.35 | 59,782 |
| 2018-01-04 | $27.11 | $27.31 | $26.98 | $27.13 | $18.31 | 70,240 |
| 2018-01-03 | $27.06 | $27.20 | $27.00 | $27.07 | $18.27 | 82,424 |
| 2018-01-02 | $26.95 | $27.10 | $26.93 | $26.93 | $18.17 | 112,755 |
| 2017-12-29 | $26.96 | $27.11 | $26.93 | $26.94 | $18.18 | 98,093 |
| 2017-12-28 | $26.87 | $26.93 | $26.80 | $26.89 | $18.15 | 60,486 |
| 2017-12-27 | $26.62 | $26.84 | $26.62 | $26.77 | $18.06 | 38,985 |
| 2017-12-26 | $26.69 | $26.75 | $26.61 | $26.64 | $17.98 | 41,607 |
| 2017-12-22 | $26.67 | $26.72 | $26.62 | $26.68 | $18.00 | 33,830 |
| 2017-12-21 | $26.62 | $26.77 | $26.62 | $26.67 | $18.00 | 39,897 |
| 2017-12-20 | $26.75 | $26.75 | $26.59 | $26.59 | $17.94 | 50,005 |
| 2017-12-19 | $27.20 | $27.20 | $26.98 | $27.02 | $17.90 | 64,086 |
| 2017-12-18 | $27.03 | $27.19 | $27.01 | $27.12 | $17.96 | 57,256 |
| 2017-12-15 | $26.73 | $27.01 | $26.73 | $26.99 | $17.88 | 77,291 |
| 2017-12-14 | $26.76 | $26.91 | $26.75 | $26.79 | $17.74 | 61,459 |
| 2017-12-13 | $26.83 | $26.95 | $26.80 | $26.82 | $17.76 | 97,236 |
| 2017-12-12 | $26.64 | $26.91 | $26.64 | $26.89 | $17.81 | 54,020 |
| 2017-12-11 | $26.53 | $26.79 | $26.53 | $26.70 | $17.68 | 33,857 |
| 2017-12-08 | $26.59 | $26.74 | $26.58 | $26.61 | $17.63 | 66,246 |
| 2017-12-07 | $26.50 | $26.68 | $26.50 | $26.54 | $17.58 | 62,238 |
| 2017-12-06 | $26.56 | $26.70 | $26.54 | $26.63 | $17.64 | 57,966 |
| 2017-12-05 | $26.61 | $26.73 | $26.57 | $26.57 | $17.60 | 56,210 |
| 2017-12-04 | $26.74 | $26.84 | $26.61 | $26.61 | $17.63 | 50,794 |
| 2017-12-01 | $26.69 | $26.73 | $26.42 | $26.60 | $17.62 | 55,185 |
| 2017-11-30 | $26.51 | $26.72 | $26.51 | $26.64 | $17.65 | 79,914 |
| 2017-11-29 | $26.44 | $26.50 | $26.38 | $26.50 | $17.55 | 50,804 |
| 2017-11-28 | $26.29 | $26.41 | $26.29 | $26.35 | $17.45 | 101,653 |
| 2017-11-27 | $26.22 | $26.32 | $26.22 | $26.31 | $17.43 | 40,297 |
| 2017-11-24 | $26.22 | $26.28 | $26.22 | $26.27 | $17.40 | 13,700 |
| 2017-11-22 | $26.01 | $26.18 | $26.01 | $26.17 | $17.33 | 45,317 |
| 2017-11-21 | $25.95 | $26.12 | $25.92 | $26.08 | $17.27 | 53,704 |
| 2017-11-20 | $25.80 | $25.86 | $25.79 | $25.83 | $17.11 | 76,809 |
| 2017-11-17 | $25.88 | $25.95 | $25.81 | $25.83 | $17.11 | 64,705 |
| 2017-11-16 | $25.66 | $26.00 | $25.66 | $25.83 | $17.11 | 52,131 |
| 2017-11-15 | $25.65 | $25.71 | $25.52 | $25.60 | $16.96 | 44,069 |
| 2017-11-14 | $25.90 | $25.90 | $25.70 | $25.76 | $17.06 | 62,885 |
| 2017-11-13 | $25.99 | $26.04 | $25.91 | $25.92 | $17.17 | 58,912 |
| 2017-11-10 | $25.83 | $26.06 | $25.83 | $26.06 | $17.26 | 80,831 |
| 2017-11-09 | $25.95 | $26.10 | $25.83 | $25.86 | $17.13 | 77,317 |
| 2017-11-08 | $25.91 | $26.15 | $25.91 | $26.12 | $17.30 | 42,614 |
| 2017-11-07 | $26.19 | $26.25 | $26.00 | $26.00 | $17.22 | 45,452 |
| 2017-11-06 | $26.19 | $26.19 | $26.09 | $26.19 | $17.35 | 26,420 |
| 2017-11-03 | $26.02 | $26.15 | $26.02 | $26.14 | $17.31 | 35,746 |
| 2017-11-02 | $26.01 | $26.09 | $25.96 | $25.97 | $17.20 | 45,608 |
| 2017-11-01 | $26.00 | $26.08 | $25.84 | $25.96 | $17.19 | 108,961 |
| 2017-10-31 | $25.86 | $26.05 | $25.86 | $25.94 | $17.18 | 59,963 |
| 2017-10-30 | $25.71 | $25.89 | $25.71 | $25.83 | $17.11 | 60,426 |
| 2017-10-27 | $25.76 | $25.88 | $25.70 | $25.84 | $17.12 | 85,554 |
| 2017-10-26 | $25.85 | $25.94 | $25.66 | $25.69 | $17.02 | 70,635 |
| 2017-10-25 | $26.07 | $26.07 | $25.80 | $25.80 | $17.09 | 64,723 |
| 2017-10-24 | $26.02 | $26.06 | $25.95 | $26.05 | $17.25 | 110,029 |
| 2017-10-23 | $26.09 | $26.09 | $25.92 | $25.98 | $17.21 | 76,826 |
| 2017-10-20 | $25.98 | $26.08 | $25.98 | $26.00 | $17.22 | 55,093 |
| 2017-10-19 | $25.78 | $25.92 | $25.73 | $25.85 | $17.12 | 36,627 |
| 2017-10-18 | $26.00 | $26.12 | $25.89 | $25.90 | $17.16 | 64,935 |
| 2017-10-17 | $26.00 | $26.00 | $25.90 | $25.90 | $17.16 | 36,877 |
| 2017-10-16 | $25.97 | $26.00 | $25.92 | $25.97 | $17.20 | 44,346 |
| 2017-10-13 | $25.93 | $25.99 | $25.89 | $25.89 | $17.15 | 40,894 |
| 2017-10-12 | $25.91 | $25.97 | $25.88 | $25.88 | $17.14 | 62,949 |
| 2017-10-11 | $25.92 | $25.97 | $25.86 | $25.91 | $17.16 | 55,368 |
| 2017-10-10 | $25.94 | $25.95 | $25.85 | $25.87 | $17.14 | 47,724 |
| 2017-10-09 | $25.77 | $25.98 | $25.66 | $25.83 | $17.11 | 94,193 |
| 2017-10-06 | $25.70 | $25.83 | $25.70 | $25.70 | $17.02 | 40,869 |
| 2017-10-05 | $25.59 | $25.79 | $25.59 | $25.75 | $17.06 | 75,590 |
| 2017-10-04 | $25.65 | $25.66 | $25.58 | $25.59 | $16.95 | 61,911 |
| 2017-10-03 | $25.66 | $25.76 | $25.60 | $25.66 | $17.00 | 88,211 |
| 2017-10-02 | $25.57 | $25.71 | $25.55 | $25.66 | $17.00 | 64,962 |
| 2017-09-29 | $25.35 | $25.60 | $25.26 | $25.55 | $16.92 | 77,536 |
| 2017-09-28 | $25.34 | $25.44 | $25.30 | $25.44 | $16.85 | 89,625 |
| 2017-09-27 | $25.34 | $25.37 | $25.27 | $25.31 | $16.76 | 108,615 |
| 2017-09-26 | $25.30 | $25.36 | $25.27 | $25.28 | $16.74 | 133,489 |
| 2017-09-25 | $25.15 | $25.31 | $25.15 | $25.27 | $16.74 | 85,104 |
| 2017-09-22 | $25.17 | $25.28 | $25.17 | $25.26 | $16.73 | 109,735 |
| 2017-09-21 | $25.32 | $25.32 | $25.20 | $25.20 | $16.69 | 42,205 |
| 2017-09-20 | $25.24 | $25.35 | $25.24 | $25.30 | $16.76 | 32,872 |
| 2017-09-19 | $25.22 | $25.29 | $25.17 | $25.26 | $16.73 | 54,055 |
| 2017-09-18 | $25.16 | $25.24 | $25.16 | $25.23 | $16.71 | 30,361 |
| 2017-09-15 | $25.09 | $25.14 | $25.03 | $25.13 | $16.65 | 38,117 |
| 2017-09-14 | $25.26 | $25.33 | $25.23 | $25.32 | $16.60 | 46,197 |
| 2017-09-13 | $25.24 | $25.32 | $25.21 | $25.29 | $16.58 | 42,827 |
| 2017-09-12 | $25.20 | $25.30 | $25.20 | $25.21 | $16.53 | 46,888 |
| 2017-09-11 | $25.10 | $25.24 | $25.10 | $25.19 | $16.51 | 28,150 |
| 2017-09-08 | $25.02 | $25.16 | $24.98 | $25.05 | $16.42 | 48,647 |
| 2017-09-07 | $22.64 | $25.13 | $22.63 | $25.06 | $16.43 | 38,240 |
| 2017-09-06 | $24.97 | $25.05 | $24.97 | $25.00 | $16.39 | 52,199 |
| 2017-09-05 | $25.12 | $25.19 | $24.90 | $24.92 | $16.34 | 52,922 |
| 2017-09-01 | $25.15 | $25.22 | $25.13 | $25.22 | $16.53 | 72,352 |
| 2017-08-31 | $24.99 | $25.12 | $24.99 | $25.09 | $16.45 | 53,962 |
| 2017-08-30 | $24.86 | $25.00 | $24.86 | $24.94 | $16.35 | 85,534 |
| 2017-08-29 | $24.84 | $24.92 | $24.82 | $24.89 | $16.32 | 69,511 |
| 2017-08-28 | $24.85 | $24.96 | $24.85 | $24.89 | $16.32 | 37,740 |
| 2017-08-25 | $24.84 | $24.95 | $24.84 | $24.91 | $16.33 | 45,203 |
| 2017-08-24 | $24.92 | $24.96 | $24.84 | $24.84 | $16.28 | 68,907 |
| 2017-08-23 | $24.92 | $24.99 | $24.80 | $24.90 | $16.32 | 46,892 |
| 2017-08-22 | $24.75 | $25.00 | $24.75 | $25.00 | $16.39 | 82,009 |
| 2017-08-21 | $24.68 | $24.74 | $24.61 | $24.73 | $16.21 | 59,689 |
| 2017-08-18 | $24.46 | $24.75 | $24.46 | $24.67 | $16.17 | 78,128 |
| 2017-08-17 | $24.90 | $24.97 | $24.63 | $24.63 | $16.15 | 82,163 |
| 2017-08-16 | $24.86 | $25.00 | $24.86 | $24.97 | $16.37 | 81,512 |
| 2017-08-15 | $25.00 | $25.00 | $24.90 | $24.91 | $16.33 | 70,314 |
| 2017-08-14 | $24.70 | $24.96 | $24.70 | $24.94 | $16.35 | 73,692 |
| 2017-08-11 | $24.11 | $24.64 | $23.93 | $24.60 | $16.13 | 84,986 |
| 2017-08-10 | $24.84 | $24.90 | $24.30 | $24.39 | $15.99 | 131,331 |
| 2017-08-09 | $24.97 | $24.98 | $24.88 | $24.91 | $16.33 | 55,269 |
| 2017-08-08 | $24.99 | $25.10 | $24.98 | $25.04 | $16.41 | 91,988 |
| 2017-08-07 | $24.90 | $25.07 | $24.90 | $25.02 | $16.40 | 102,693 |
| 2017-08-04 | $24.97 | $25.09 | $24.88 | $24.95 | $16.36 | 83,110 |
| 2017-08-03 | $24.94 | $25.11 | $24.94 | $25.02 | $16.40 | 51,593 |
| 2017-08-02 | $25.02 | $25.10 | $24.96 | $24.99 | $16.38 | 61,574 |
| 2017-08-01 | $25.09 | $25.11 | $25.00 | $25.01 | $16.39 | 47,720 |
| 2017-07-31 | $25.03 | $25.12 | $25.03 | $25.05 | $16.42 | 65,418 |
| 2017-07-28 | $24.82 | $25.00 | $24.82 | $24.98 | $16.38 | 51,423 |
| 2017-07-27 | $25.02 | $25.02 | $24.81 | $24.92 | $16.34 | 43,114 |
| 2017-07-26 | $24.93 | $25.02 | $24.93 | $24.96 | $16.36 | 48,784 |
| 2017-07-25 | $24.87 | $24.94 | $24.87 | $24.92 | $16.34 | 49,311 |
| 2017-07-24 | $24.78 | $24.85 | $24.76 | $24.81 | $16.26 | 70,792 |
| 2017-07-21 | $24.78 | $24.84 | $24.77 | $24.78 | $16.24 | 55,586 |
| 2017-07-20 | $24.82 | $24.85 | $24.80 | $24.81 | $16.26 | 42,142 |
| 2017-07-19 | $24.75 | $24.82 | $24.71 | $24.80 | $16.26 | 106,443 |
| 2017-07-18 | $24.65 | $24.72 | $24.62 | $24.69 | $16.19 | 81,097 |
| 2017-07-17 | $24.64 | $24.74 | $24.58 | $24.73 | $16.21 | 73,381 |
| 2017-07-14 | $24.62 | $24.69 | $24.57 | $24.69 | $16.19 | 72,215 |
| 2017-07-13 | $24.62 | $24.62 | $24.50 | $24.62 | $16.14 | 61,151 |
| 2017-07-12 | $24.48 | $24.56 | $24.48 | $24.54 | $16.09 | 80,533 |
| 2017-07-11 | $24.40 | $24.44 | $24.36 | $24.41 | $16.00 | 51,340 |
| 2017-07-10 | $24.40 | $24.44 | $24.30 | $24.43 | $16.01 | 54,961 |
| 2017-07-07 | $24.30 | $24.41 | $24.28 | $24.41 | $16.00 | 76,491 |
| 2017-07-06 | $24.42 | $24.43 | $24.18 | $24.27 | $15.91 | 107,711 |
| 2017-07-05 | $24.43 | $24.49 | $24.36 | $24.47 | $16.04 | 76,612 |
| 2017-07-03 | $24.37 | $24.48 | $24.35 | $24.48 | $16.05 | 48,078 |
| 2017-06-30 | $24.38 | $24.39 | $24.31 | $24.35 | $15.96 | 119,201 |
| 2017-06-29 | $24.38 | $24.38 | $24.09 | $24.29 | $15.92 | 150,677 |
| 2017-06-28 | $24.26 | $24.38 | $24.21 | $24.38 | $15.98 | 88,654 |
| 2017-06-27 | $24.27 | $24.32 | $24.13 | $24.16 | $15.84 | 154,131 |
| 2017-06-26 | $24.28 | $24.30 | $24.20 | $24.25 | $15.90 | 179,170 |
| 2017-06-23 | $24.18 | $24.22 | $24.13 | $24.22 | $15.88 | 123,393 |
| 2017-06-22 | $24.12 | $24.18 | $24.10 | $24.16 | $15.84 | 86,029 |
| 2017-06-21 | $24.15 | $24.22 | $24.10 | $24.11 | $15.81 | 72,879 |
| 2017-06-20 | $24.25 | $24.30 | $24.16 | $24.18 | $15.85 | 48,169 |
| 2017-06-19 | $24.16 | $24.30 | $24.16 | $24.30 | $15.93 | 49,725 |
| 2017-06-16 | $24.07 | $24.14 | $24.03 | $24.09 | $15.79 | 58,074 |
| 2017-06-15 | $23.96 | $24.11 | $23.93 | $24.11 | $15.81 | 61,990 |
| 2017-06-14 | $24.29 | $24.38 | $24.26 | $24.36 | $15.80 | 60,979 |
| 2017-06-13 | $24.21 | $24.36 | $24.21 | $24.27 | $15.75 | 88,001 |
| 2017-06-12 | $24.14 | $24.23 | $24.08 | $24.17 | $15.68 | 44,584 |
| 2017-06-09 | $24.21 | $24.32 | $24.08 | $24.17 | $15.68 | 74,194 |
| 2017-06-08 | $24.12 | $24.29 | $24.12 | $24.16 | $15.67 | 57,497 |
| 2017-06-07 | $24.13 | $24.22 | $24.13 | $24.17 | $15.68 | 48,577 |
| 2017-06-06 | $24.19 | $24.19 | $24.12 | $24.16 | $15.67 | 41,224 |
| 2017-06-05 | $24.20 | $24.29 | $24.19 | $24.24 | $15.73 | 64,200 |
| 2017-06-02 | $24.17 | $24.26 | $24.17 | $24.24 | $15.73 | 51,630 |
| 2017-06-01 | $24.13 | $24.18 | $24.09 | $24.17 | $15.68 | 54,450 |
| 2017-05-31 | $24.17 | $24.17 | $24.01 | $24.09 | $15.63 | 47,922 |
| 2017-05-30 | $24.03 | $24.14 | $24.01 | $24.10 | $15.64 | 55,535 |
| 2017-05-26 | $23.99 | $24.10 | $23.99 | $24.07 | $15.62 | 33,982 |
| 2017-05-25 | $24.00 | $24.09 | $24.00 | $24.01 | $15.58 | 33,135 |
| 2017-05-24 | $23.98 | $23.99 | $23.84 | $23.97 | $15.55 | 73,016 |
| 2017-05-23 | $23.87 | $23.95 | $23.83 | $23.93 | $15.53 | 55,339 |
| 2017-05-22 | $23.69 | $23.85 | $23.69 | $23.82 | $15.45 | 55,816 |
| 2017-05-19 | $23.63 | $23.74 | $23.63 | $23.65 | $15.34 | 63,502 |
| 2017-05-18 | $23.40 | $23.63 | $23.31 | $23.56 | $15.29 | 64,308 |
| 2017-05-17 | $23.61 | $23.79 | $23.45 | $23.45 | $15.21 | 68,707 |
| 2017-05-16 | $23.94 | $23.94 | $23.86 | $23.88 | $15.49 | 64,973 |
| 2017-05-15 | $23.76 | $23.89 | $23.72 | $23.87 | $15.49 | 61,440 |
| 2017-05-12 | $23.79 | $23.81 | $23.73 | $23.78 | $15.43 | 48,070 |
| 2017-05-11 | $23.80 | $23.82 | $23.77 | $23.82 | $15.45 | 63,918 |
| 2017-05-10 | $23.84 | $23.87 | $23.79 | $23.84 | $15.47 | 67,060 |
| 2017-05-09 | $23.63 | $23.91 | $23.53 | $23.81 | $15.45 | 73,250 |
| 2017-05-08 | $23.75 | $23.95 | $23.75 | $23.89 | $15.50 | 69,466 |
| 2017-05-05 | $23.80 | $23.90 | $23.80 | $23.85 | $15.47 | 41,426 |
| 2017-05-04 | $23.82 | $23.87 | $23.79 | $23.83 | $15.46 | 61,910 |
| 2017-05-03 | $23.86 | $23.87 | $23.78 | $23.86 | $15.48 | 62,980 |
| 2017-05-02 | $23.85 | $23.90 | $23.83 | $23.87 | $15.49 | 66,025 |
| 2017-05-01 | $23.77 | $23.89 | $23.75 | $23.89 | $15.50 | 82,793 |
| 2017-04-28 | $23.74 | $23.79 | $23.68 | $23.68 | $15.36 | 49,196 |
| 2017-04-27 | $23.69 | $23.77 | $23.65 | $23.77 | $15.42 | 55,321 |
| 2017-04-26 | $23.67 | $23.78 | $23.60 | $23.60 | $15.31 | 71,489 |
| 2017-04-25 | $23.71 | $23.71 | $23.63 | $23.70 | $15.38 | 87,243 |
| 2017-04-24 | $23.56 | $23.65 | $23.46 | $23.62 | $15.32 | 119,533 |
| 2017-04-21 | $23.47 | $23.47 | $23.36 | $23.43 | $15.20 | 90,704 |
| 2017-04-20 | $23.27 | $23.43 | $23.25 | $23.42 | $15.19 | 109,565 |
| 2017-04-19 | $23.21 | $23.29 | $23.16 | $23.19 | $15.05 | 263,970 |
| 2017-04-18 | $23.17 | $23.19 | $23.06 | $23.12 | $15.00 | 135,291 |
| 2017-04-17 | $23.10 | $23.21 | $23.08 | $23.21 | $15.06 | 57,738 |
| 2017-04-13 | $23.13 | $23.19 | $23.05 | $23.05 | $14.95 | 65,622 |
| 2017-04-12 | $23.16 | $23.22 | $23.14 | $23.18 | $15.04 | 32,868 |
| 2017-04-11 | $23.24 | $23.27 | $23.05 | $23.19 | $15.05 | 163,144 |
| 2017-04-10 | $23.15 | $23.30 | $23.15 | $23.24 | $15.08 | 62,938 |
| 2017-04-07 | $23.13 | $23.20 | $23.10 | $23.17 | $15.03 | 43,595 |
| 2017-04-06 | $23.10 | $23.18 | $23.06 | $23.17 | $15.03 | 54,620 |
| 2017-04-05 | $23.08 | $23.21 | $23.04 | $23.08 | $14.97 | 67,610 |
| 2017-04-04 | $23.00 | $23.06 | $23.00 | $23.02 | $14.94 | 45,206 |
| 2017-04-03 | $23.09 | $23.17 | $23.00 | $23.06 | $14.96 | 48,182 |
| 2017-03-31 | $23.17 | $23.22 | $23.05 | $23.12 | $15.00 | 62,668 |
| 2017-03-30 | $23.00 | $23.18 | $22.97 | $23.14 | $15.01 | 60,617 |
| 2017-03-29 | $23.14 | $23.14 | $22.99 | $23.01 | $14.93 | 100,476 |
| 2017-03-28 | $22.79 | $23.08 | $22.79 | $23.05 | $14.95 | 103,390 |
| 2017-03-27 | $22.75 | $22.82 | $22.69 | $22.82 | $14.81 | 134,778 |
| 2017-03-24 | $22.95 | $23.00 | $22.82 | $22.87 | $14.84 | 56,703 |
| 2017-03-23 | $22.90 | $23.03 | $22.84 | $22.95 | $14.89 | 84,510 |
| 2017-03-22 | $22.82 | $22.90 | $22.76 | $22.89 | $14.85 | 50,562 |
| 2017-03-21 | $23.06 | $23.10 | $22.78 | $22.83 | $14.81 | 104,581 |
| 2017-03-20 | $23.16 | $23.16 | $23.00 | $23.08 | $14.97 | 67,908 |
| 2017-03-17 | $23.12 | $23.18 | $23.12 | $23.14 | $15.01 | 76,088 |
| 2017-03-16 | $23.14 | $23.17 | $23.10 | $23.15 | $15.02 | 54,025 |
| 2017-03-15 | $23.15 | $23.34 | $23.15 | $23.32 | $14.97 | 114,211 |
| 2017-03-14 | $23.16 | $23.22 | $23.10 | $23.18 | $14.88 | 30,850 |
| 2017-03-13 | $23.19 | $23.33 | $23.18 | $23.24 | $14.92 | 45,800 |
| 2017-03-10 | $23.18 | $23.41 | $23.18 | $23.20 | $14.89 | 61,245 |
| 2017-03-09 | $23.15 | $23.21 | $23.10 | $23.16 | $14.86 | 78,707 |
| 2017-03-08 | $23.26 | $23.35 | $23.07 | $23.14 | $14.85 | 173,467 |
| 2017-03-07 | $23.25 | $23.32 | $23.20 | $23.22 | $14.90 | 67,578 |
| 2017-03-06 | $23.41 | $23.43 | $23.30 | $23.32 | $14.97 | 69,939 |
| 2017-03-03 | $23.44 | $23.52 | $23.39 | $23.49 | $15.08 | 66,255 |
| 2017-03-02 | $23.62 | $23.62 | $23.41 | $23.44 | $15.04 | 68,193 |
| 2017-03-01 | $23.53 | $23.70 | $23.53 | $23.57 | $15.13 | 55,479 |
| 2017-02-28 | $23.44 | $23.45 | $23.32 | $23.45 | $15.05 | 55,946 |
| 2017-02-27 | $23.36 | $23.42 | $23.29 | $23.42 | $15.03 | 48,987 |
| 2017-02-24 | $23.29 | $23.33 | $23.17 | $23.32 | $14.97 | 70,596 |
| 2017-02-23 | $23.36 | $23.37 | $23.27 | $23.29 | $14.95 | 65,891 |
| 2017-02-22 | $23.31 | $23.38 | $23.28 | $23.31 | $14.96 | 52,188 |
| 2017-02-21 | $23.17 | $23.32 | $23.17 | $23.31 | $14.96 | 50,340 |
| 2017-02-17 | $23.08 | $23.18 | $23.08 | $23.13 | $14.85 | 50,754 |
| 2017-02-16 | $23.19 | $23.23 | $23.11 | $23.14 | $14.85 | 55,972 |
| 2017-02-15 | $23.13 | $23.24 | $23.11 | $23.22 | $14.90 | 56,596 |
| 2017-02-14 | $23.04 | $23.15 | $23.01 | $23.09 | $14.82 | 100,538 |
| 2017-02-13 | $23.14 | $23.14 | $23.02 | $23.09 | $14.82 | 136,461 |
| 2017-02-10 | $23.00 | $23.07 | $22.95 | $23.05 | $14.79 | 106,711 |
| 2017-02-09 | $22.82 | $22.98 | $22.78 | $22.98 | $14.75 | 65,891 |
| 2017-02-08 | $22.70 | $22.81 | $22.65 | $22.81 | $14.64 | 85,147 |
| 2017-02-07 | $22.73 | $22.77 | $22.67 | $22.73 | $14.59 | 122,488 |
| 2017-02-06 | $22.65 | $22.72 | $22.62 | $22.68 | $14.56 | 57,743 |
| 2017-02-03 | $22.64 | $22.68 | $22.60 | $22.68 | $14.56 | 59,809 |
| 2017-02-02 | $22.48 | $22.62 | $22.48 | $22.55 | $14.47 | 64,715 |
| 2017-02-01 | $22.57 | $22.68 | $22.51 | $22.54 | $14.47 | 73,755 |
| 2017-01-31 | $22.46 | $22.53 | $22.42 | $22.52 | $14.45 | 78,126 |
| 2017-01-30 | $22.50 | $22.62 | $22.42 | $22.61 | $14.51 | 47,749 |
| 2017-01-27 | $22.66 | $22.72 | $22.57 | $22.59 | $14.50 | 71,130 |
| 2017-01-26 | $22.70 | $22.73 | $22.65 | $22.73 | $14.59 | 66,257 |
| 2017-01-25 | $22.61 | $22.69 | $22.54 | $22.69 | $14.56 | 54,927 |
| 2017-01-24 | $22.34 | $22.53 | $22.34 | $22.47 | $14.42 | 67,746 |
| 2017-01-23 | $22.33 | $22.35 | $22.29 | $22.34 | $14.34 | 69,389 |
| 2017-01-20 | $22.30 | $22.38 | $22.24 | $22.30 | $14.31 | 72,949 |
| 2017-01-19 | $22.39 | $22.41 | $22.23 | $22.30 | $14.31 | 93,566 |
| 2017-01-18 | $22.39 | $22.42 | $22.30 | $22.33 | $14.33 | 88,996 |
| 2017-01-17 | $22.47 | $22.48 | $22.34 | $22.37 | $14.36 | 70,972 |
| 2017-01-13 | $22.38 | $22.52 | $22.38 | $22.49 | $14.43 | 86,314 |
| 2017-01-12 | $22.46 | $22.46 | $22.32 | $22.43 | $14.40 | 84,752 |
| 2017-01-11 | $22.45 | $22.49 | $22.39 | $22.44 | $14.40 | 85,957 |
| 2017-01-10 | $22.42 | $22.50 | $22.36 | $22.40 | $14.38 | 82,829 |
| 2017-01-09 | $22.39 | $22.41 | $22.31 | $22.41 | $14.38 | 109,723 |
| 2017-01-06 | $22.29 | $22.40 | $22.29 | $22.34 | $14.34 | 85,861 |
| 2017-01-05 | $22.26 | $22.32 | $22.22 | $22.29 | $14.31 | 62,884 |
| 2017-01-04 | $22.25 | $22.31 | $22.22 | $22.30 | $14.31 | 76,244 |
| 2017-01-03 | $22.16 | $22.26 | $22.10 | $22.18 | $14.24 | 93,238 |
| 2016-12-30 | $22.13 | $22.16 | $22.02 | $22.05 | $14.15 | 113,570 |
| 2016-12-29 | $22.06 | $22.12 | $22.04 | $22.09 | $14.18 | 108,392 |
| 2016-12-28 | $22.18 | $22.22 | $22.04 | $22.04 | $14.15 | 85,533 |
| 2016-12-27 | $22.30 | $22.35 | $22.17 | $22.17 | $14.23 | 131,513 |
| 2016-12-23 | $22.12 | $22.14 | $22.08 | $22.14 | $14.21 | 57,343 |
| 2016-12-22 | $22.04 | $22.11 | $22.02 | $22.07 | $14.17 | 63,164 |
| 2016-12-21 | $22.10 | $22.12 | $22.01 | $22.10 | $14.18 | 140,915 |
| 2016-12-20 | $22.02 | $22.11 | $22.02 | $22.11 | $14.19 | 59,409 |
| 2016-12-19 | $22.06 | $22.09 | $21.98 | $22.01 | $14.13 | 112,395 |
| 2016-12-16 | $21.95 | $22.04 | $21.92 | $21.99 | $14.11 | 90,012 |
| 2016-12-15 | $21.99 | $22.02 | $21.90 | $21.92 | $14.07 | 116,120 |
| 2016-12-14 | $22.22 | $22.29 | $22.12 | $22.15 | $14.06 | 102,858 |
| 2016-12-13 | $22.07 | $22.25 | $22.07 | $22.20 | $14.09 | 113,556 |
| 2016-12-12 | $22.00 | $22.15 | $22.00 | $22.09 | $14.02 | 51,557 |
| 2016-12-09 | $22.11 | $22.19 | $22.05 | $22.13 | $14.05 | 97,234 |
| 2016-12-08 | $22.03 | $22.12 | $21.99 | $22.08 | $14.02 | 115,553 |
| 2016-12-07 | $21.79 | $22.04 | $21.79 | $22.02 | $13.98 | 154,879 |
| 2016-12-06 | $21.74 | $21.83 | $21.70 | $21.82 | $13.85 | 96,213 |
| 2016-12-05 | $21.66 | $21.74 | $21.58 | $21.74 | $13.80 | 154,323 |
| 2016-12-02 | $21.66 | $21.66 | $21.56 | $21.63 | $13.73 | 56,891 |
| 2016-12-01 | $21.68 | $21.74 | $21.55 | $21.61 | $13.72 | 88,941 |
| 2016-11-30 | $21.71 | $21.78 | $21.67 | $21.67 | $13.76 | 115,980 |
| 2016-11-29 | $21.83 | $21.83 | $21.69 | $21.71 | $13.78 | 103,766 |
| 2016-11-28 | $21.91 | $21.97 | $21.72 | $21.78 | $13.83 | 64,051 |
| 2016-11-25 | $21.84 | $21.92 | $21.84 | $21.90 | $13.90 | 43,813 |
| 2016-11-23 | $21.58 | $21.73 | $21.57 | $21.73 | $13.80 | 63,411 |
| 2016-11-22 | $21.55 | $21.60 | $21.52 | $21.58 | $13.70 | 172,306 |
| 2016-11-21 | $21.40 | $21.55 | $21.40 | $21.49 | $13.64 | 149,215 |
| 2016-11-18 | $21.43 | $21.48 | $21.37 | $21.41 | $13.59 | 62,697 |
| 2016-11-17 | $21.29 | $21.44 | $21.28 | $21.35 | $13.55 | 109,071 |
| 2016-11-16 | $21.25 | $21.35 | $21.25 | $21.26 | $13.50 | 101,074 |
| 2016-11-15 | $21.21 | $21.35 | $21.20 | $21.30 | $13.52 | 104,581 |
| 2016-11-14 | $21.15 | $21.29 | $21.15 | $21.21 | $13.47 | 46,268 |
| 2016-11-11 | $21.19 | $21.26 | $21.13 | $21.16 | $13.43 | 75,983 |
| 2016-11-10 | $21.25 | $21.33 | $21.13 | $21.21 | $13.47 | 99,053 |
| 2016-11-09 | $21.00 | $21.16 | $20.87 | $21.13 | $13.42 | 191,524 |
| 2016-11-08 | $20.87 | $21.06 | $20.87 | $20.98 | $13.32 | 73,327 |
| 2016-11-07 | $20.81 | $20.97 | $20.80 | $20.93 | $13.29 | 69,730 |
| 2016-11-04 | $20.73 | $20.79 | $20.60 | $20.63 | $13.10 | 201,496 |
| 2016-11-03 | $20.73 | $20.82 | $20.62 | $20.62 | $13.09 | 41,945 |
| 2016-11-02 | $20.79 | $20.86 | $20.72 | $20.81 | $13.21 | 71,716 |
| 2016-11-01 | $20.94 | $20.97 | $20.75 | $20.85 | $13.24 | 29,961 |
| 2016-10-31 | $20.91 | $21.01 | $20.91 | $20.92 | $13.28 | 45,475 |
| 2016-10-28 | $20.89 | $21.11 | $20.89 | $20.93 | $13.29 | 40,993 |
| 2016-10-27 | $21.06 | $21.10 | $20.95 | $20.95 | $13.30 | 50,667 |
| 2016-10-26 | $20.97 | $21.10 | $20.97 | $21.00 | $13.33 | 31,904 |
| 2016-10-25 | $21.09 | $21.12 | $21.02 | $21.06 | $13.37 | 73,605 |
| 2016-10-24 | $21.04 | $21.15 | $21.04 | $21.09 | $13.39 | 53,557 |
| 2016-10-21 | $20.84 | $21.00 | $20.83 | $21.00 | $13.33 | 56,235 |
| 2016-10-20 | $20.97 | $21.00 | $20.89 | $20.92 | $13.28 | 40,124 |
| 2016-10-19 | $20.93 | $21.00 | $20.92 | $20.96 | $13.31 | 60,851 |
| 2016-10-18 | $21.00 | $21.03 | $20.93 | $20.93 | $13.29 | 73,613 |
| 2016-10-17 | $21.01 | $21.03 | $20.87 | $20.87 | $13.25 | 35,583 |
| 2016-10-14 | $21.16 | $21.24 | $21.02 | $21.03 | $13.35 | 43,911 |
| 2016-10-13 | $21.00 | $21.09 | $20.92 | $21.04 | $13.36 | 41,541 |
| 2016-10-12 | $21.10 | $21.19 | $21.09 | $21.16 | $13.43 | 32,947 |
| 2016-10-11 | $21.28 | $21.28 | $21.00 | $21.07 | $13.38 | 46,384 |
| 2016-10-10 | $21.27 | $21.40 | $21.27 | $21.33 | $13.54 | 61,747 |
| 2016-10-07 | $21.25 | $21.28 | $21.03 | $21.21 | $13.47 | 33,366 |
| 2016-10-06 | $21.28 | $21.33 | $21.21 | $21.32 | $13.54 | 24,268 |
| 2016-10-05 | $21.30 | $21.33 | $21.26 | $21.32 | $13.54 | 33,109 |
| 2016-10-04 | $21.35 | $21.37 | $21.16 | $21.19 | $13.45 | 36,095 |
| 2016-10-03 | $21.34 | $21.34 | $21.22 | $21.33 | $13.54 | 52,760 |
| 2016-09-30 | $21.25 | $21.44 | $21.24 | $21.38 | $13.57 | 57,547 |
| 2016-09-29 | $21.30 | $21.35 | $21.10 | $21.19 | $13.45 | 57,185 |
| 2016-09-28 | $21.31 | $21.35 | $21.20 | $21.35 | $13.55 | 46,980 |
| 2016-09-27 | $21.15 | $21.24 | $21.08 | $21.24 | $13.48 | 66,574 |
| 2016-09-26 | $21.10 | $21.12 | $21.02 | $21.10 | $13.40 | 85,329 |
| 2016-09-23 | $21.25 | $21.27 | $21.16 | $21.23 | $13.48 | 56,291 |
| 2016-09-22 | $21.31 | $21.37 | $21.22 | $21.29 | $13.52 | 75,720 |
| 2016-09-21 | $21.03 | $21.20 | $21.00 | $21.16 | $13.43 | 37,043 |
| 2016-09-20 | $21.10 | $21.14 | $21.00 | $21.02 | $13.35 | 14,273 |
| 2016-09-19 | $20.96 | $21.22 | $20.96 | $21.00 | $13.33 | 41,898 |
| 2016-09-16 | $21.15 | $21.15 | $20.92 | $21.08 | $13.38 | 27,501 |
| 2016-09-15 | $21.07 | $21.14 | $20.87 | $21.10 | $13.40 | 54,569 |
| 2016-09-14 | $21.11 | $21.24 | $21.07 | $21.14 | $13.27 | 49,659 |
| 2016-09-13 | $21.36 | $21.36 | $21.08 | $21.16 | $13.29 | 34,088 |
| 2016-09-12 | $21.15 | $21.44 | $21.11 | $21.43 | $13.46 | 110,874 |
| 2016-09-09 | $21.67 | $21.67 | $21.09 | $21.22 | $13.32 | 49,328 |
| 2016-09-08 | $21.54 | $21.71 | $21.54 | $21.63 | $13.58 | 32,991 |
| 2016-09-07 | $21.61 | $21.67 | $21.60 | $21.67 | $13.61 | 57,203 |
| 2016-09-06 | $21.60 | $21.63 | $21.53 | $21.60 | $13.56 | 32,016 |
| 2016-09-02 | $21.51 | $21.62 | $21.50 | $21.57 | $13.54 | 76,223 |
| 2016-09-01 | $21.50 | $21.53 | $21.41 | $21.49 | $13.49 | 40,636 |
| 2016-08-31 | $21.49 | $21.57 | $21.44 | $21.48 | $13.49 | 37,134 |
| 2016-08-30 | $21.54 | $21.58 | $21.50 | $21.52 | $13.51 | 35,294 |
| 2016-08-29 | $21.56 | $21.59 | $21.50 | $21.56 | $13.54 | 51,934 |
| 2016-08-26 | $21.52 | $21.62 | $21.44 | $21.52 | $13.51 | 48,195 |
| 2016-08-25 | $21.57 | $21.61 | $21.49 | $21.52 | $13.51 | 38,120 |
| 2016-08-24 | $21.65 | $21.66 | $21.56 | $21.56 | $13.54 | 30,689 |
| 2016-08-23 | $21.58 | $21.67 | $21.58 | $21.65 | $13.59 | 30,746 |
| 2016-08-22 | $21.45 | $21.56 | $21.45 | $21.48 | $13.49 | 46,973 |
| 2016-08-19 | $21.41 | $21.51 | $21.39 | $21.50 | $13.50 | 16,921 |
| 2016-08-18 | $21.46 | $21.50 | $21.44 | $21.50 | $13.50 | 32,308 |
| 2016-08-17 | $21.41 | $21.46 | $21.40 | $21.46 | $13.48 | 45,647 |
| 2016-08-16 | $21.54 | $21.54 | $21.40 | $21.46 | $13.48 | 40,536 |
| 2016-08-15 | $21.43 | $21.57 | $21.43 | $21.54 | $13.53 | 30,600 |
| 2016-08-12 | $21.40 | $21.50 | $21.40 | $21.48 | $13.49 | 33,921 |
| 2016-08-11 | $21.38 | $21.45 | $21.37 | $21.43 | $13.46 | 25,136 |
| 2016-08-10 | $21.40 | $21.40 | $21.34 | $21.35 | $13.41 | 27,377 |
| 2016-08-09 | $21.38 | $21.40 | $21.33 | $21.39 | $13.43 | 52,716 |
| 2016-08-08 | $21.45 | $21.45 | $21.35 | $21.38 | $13.43 | 39,081 |
| 2016-08-05 | $21.26 | $21.36 | $21.26 | $21.32 | $13.39 | 59,635 |
| 2016-08-04 | $21.19 | $21.24 | $21.18 | $21.24 | $13.34 | 14,596 |
| 2016-08-03 | $21.16 | $21.25 | $21.15 | $21.23 | $13.33 | 25,235 |
| 2016-08-02 | $21.36 | $21.36 | $21.08 | $21.12 | $13.26 | 29,626 |
| 2016-08-01 | $21.36 | $21.46 | $21.26 | $21.31 | $13.38 | 48,209 |
| 2016-07-29 | $21.37 | $21.44 | $21.35 | $21.40 | $13.44 | 49,155 |
| 2016-07-28 | $21.33 | $21.37 | $21.16 | $21.37 | $13.42 | 24,171 |
| 2016-07-27 | $21.33 | $21.39 | $21.30 | $21.33 | $13.39 | 33,503 |
| 2016-07-26 | $21.32 | $21.34 | $21.24 | $21.29 | $13.37 | 53,905 |
| 2016-07-25 | $21.19 | $21.31 | $21.19 | $21.31 | $13.38 | 51,364 |
| 2016-07-22 | $21.10 | $21.28 | $21.10 | $21.26 | $13.35 | 29,374 |
| 2016-07-21 | $21.18 | $21.25 | $21.11 | $21.17 | $13.29 | 42,393 |
| 2016-07-20 | $21.13 | $21.25 | $21.11 | $21.18 | $13.30 | 44,695 |
| 2016-07-19 | $21.03 | $21.16 | $21.03 | $21.10 | $13.25 | 38,519 |
| 2016-07-18 | $21.03 | $21.13 | $21.03 | $21.13 | $13.27 | 26,444 |
| 2016-07-15 | $21.03 | $21.10 | $20.95 | $21.03 | $13.20 | 32,981 |
| 2016-07-14 | $21.05 | $21.15 | $20.98 | $20.99 | $13.18 | 62,202 |
| 2016-07-13 | $20.95 | $21.01 | $20.93 | $20.97 | $13.17 | 34,564 |
| 2016-07-12 | $20.93 | $21.03 | $20.90 | $20.93 | $13.14 | 33,291 |
| 2016-07-11 | $20.71 | $20.90 | $20.71 | $20.83 | $13.08 | 27,920 |
| 2016-07-08 | $20.55 | $20.71 | $20.55 | $20.68 | $12.99 | 63,592 |
| 2016-07-07 | $20.50 | $20.55 | $20.40 | $20.45 | $12.84 | 37,358 |
| 2016-07-06 | $20.38 | $20.52 | $20.31 | $20.48 | $12.86 | 33,682 |
| 2016-07-05 | $20.51 | $20.51 | $20.36 | $20.46 | $12.85 | 24,222 |
| 2016-07-01 | $20.56 | $20.62 | $20.50 | $20.62 | $12.95 | 39,419 |
| 2016-06-30 | $20.55 | $20.55 | $20.34 | $20.54 | $12.90 | 68,901 |
| 2016-06-29 | $20.20 | $20.38 | $20.16 | $20.37 | $12.79 | 103,755 |
| 2016-06-28 | $20.00 | $20.03 | $19.80 | $20.03 | $12.58 | 82,160 |
| 2016-06-27 | $19.87 | $19.87 | $19.58 | $19.68 | $12.36 | 57,733 |
| 2016-06-24 | $19.55 | $20.20 | $19.55 | $19.92 | $12.51 | 112,975 |
| 2016-06-23 | $20.46 | $20.50 | $20.41 | $20.48 | $12.86 | 60,520 |
| 2016-06-22 | $20.28 | $20.37 | $20.28 | $20.29 | $12.74 | 21,145 |
| 2016-06-21 | $20.26 | $20.38 | $20.24 | $20.30 | $12.75 | 60,848 |
| 2016-06-20 | $20.26 | $20.45 | $20.26 | $20.28 | $12.73 | 43,273 |
| 2016-06-17 | $20.24 | $20.24 | $20.11 | $20.16 | $12.66 | 28,311 |
| 2016-06-16 | $19.99 | $20.22 | $19.96 | $20.16 | $12.66 | 251,493 |
| 2016-06-15 | $20.48 | $20.50 | $20.37 | $20.37 | $12.65 | 20,819 |
| 2016-06-14 | $20.43 | $20.52 | $20.36 | $20.44 | $12.70 | 31,215 |
| 2016-06-13 | $20.61 | $20.65 | $20.50 | $20.50 | $12.73 | 23,926 |
| 2016-06-10 | $20.63 | $20.71 | $20.60 | $20.66 | $12.83 | 28,786 |
| 2016-06-09 | $20.72 | $20.85 | $20.72 | $20.79 | $12.91 | 63,143 |
| 2016-06-08 | $20.78 | $20.84 | $20.71 | $20.84 | $12.94 | 38,587 |
| 2016-06-07 | $20.69 | $20.75 | $20.66 | $20.72 | $12.87 | 100,483 |
| 2016-06-06 | $20.63 | $20.74 | $20.45 | $20.74 | $12.88 | 34,250 |
| 2016-06-03 | $20.47 | $20.60 | $20.47 | $20.60 | $12.80 | 30,282 |
| 2016-06-02 | $20.54 | $20.59 | $20.47 | $20.59 | $12.79 | 44,580 |
| 2016-06-01 | $20.49 | $20.62 | $20.46 | $20.58 | $12.78 | 46,401 |
| 2016-05-31 | $20.52 | $20.59 | $20.46 | $20.58 | $12.78 | 53,993 |
| 2016-05-27 | $20.43 | $20.51 | $20.40 | $20.50 | $12.73 | 24,112 |
| 2016-05-26 | $20.37 | $20.46 | $20.32 | $20.44 | $12.70 | 60,584 |
| 2016-05-25 | $20.32 | $20.48 | $20.31 | $20.38 | $12.66 | 55,263 |
| 2016-05-24 | $20.20 | $20.32 | $20.13 | $20.30 | $12.61 | 51,822 |
| 2016-05-23 | $20.07 | $20.18 | $20.03 | $20.13 | $12.50 | 50,001 |
| 2016-05-20 | $20.02 | $20.15 | $19.90 | $20.07 | $12.47 | 41,723 |
| 2016-05-19 | $20.04 | $20.04 | $19.92 | $19.97 | $12.40 | 28,866 |
| 2016-05-18 | $20.05 | $20.20 | $19.99 | $20.04 | $12.45 | 39,308 |
| 2016-05-17 | $20.17 | $20.22 | $19.94 | $20.04 | $12.45 | 99,147 |
| 2016-05-16 | $20.01 | $20.20 | $19.96 | $20.15 | $12.52 | 120,729 |
| 2016-05-13 | $20.09 | $20.09 | $19.90 | $19.94 | $12.39 | 148,629 |
| 2016-05-12 | $20.15 | $20.20 | $20.03 | $20.07 | $12.47 | 53,533 |
| 2016-05-11 | $20.25 | $20.26 | $20.04 | $20.04 | $12.45 | 37,796 |
| 2016-05-10 | $20.16 | $20.26 | $20.16 | $20.25 | $12.58 | 62,356 |
| 2016-05-09 | $19.98 | $20.09 | $19.96 | $20.07 | $12.47 | 71,938 |
| 2016-05-06 | $20.02 | $20.05 | $19.93 | $20.00 | $12.42 | 103,701 |
| 2016-05-05 | $20.11 | $20.32 | $20.02 | $20.05 | $12.45 | 75,090 |
| 2016-05-04 | $20.18 | $20.22 | $20.12 | $20.12 | $12.50 | 59,769 |
| 2016-05-03 | $20.30 | $20.35 | $20.18 | $20.23 | $12.57 | 38,799 |
| 2016-05-02 | $20.30 | $20.40 | $20.25 | $20.37 | $12.65 | 62,494 |
| 2016-04-29 | $20.35 | $20.41 | $20.19 | $20.25 | $12.58 | 66,584 |
| 2016-04-28 | $20.38 | $20.50 | $20.33 | $20.35 | $12.64 | 93,952 |
| 2016-04-27 | $20.31 | $20.44 | $20.29 | $20.42 | $12.68 | 51,435 |
| 2016-04-26 | $20.23 | $20.36 | $20.23 | $20.34 | $12.63 | 58,612 |
| 2016-04-25 | $20.27 | $20.30 | $20.20 | $20.24 | $12.57 | 72,678 |
| 2016-04-22 | $20.27 | $20.36 | $20.24 | $20.27 | $12.59 | 42,527 |
| 2016-04-21 | $20.39 | $20.39 | $20.26 | $20.27 | $12.59 | 33,655 |
| 2016-04-20 | $20.31 | $20.42 | $20.27 | $20.35 | $12.64 | 82,506 |
| 2016-04-19 | $20.23 | $20.33 | $20.23 | $20.31 | $12.62 | 31,684 |
| 2016-04-18 | $20.15 | $20.30 | $20.14 | $20.22 | $12.56 | 61,020 |
| 2016-04-15 | $20.21 | $20.25 | $20.16 | $20.16 | $12.52 | 33,091 |
| 2016-04-14 | $20.13 | $20.24 | $20.11 | $20.20 | $12.55 | 14,602 |
| 2016-04-13 | $20.04 | $20.17 | $20.04 | $20.16 | $12.52 | 33,291 |
| 2016-04-12 | $19.88 | $20.00 | $19.86 | $20.00 | $12.42 | 25,883 |
| 2016-04-11 | $19.93 | $19.97 | $19.85 | $19.86 | $12.34 | 57,757 |
| 2016-04-08 | $19.87 | $19.94 | $19.82 | $19.83 | $12.32 | 30,024 |
| 2016-04-07 | $19.86 | $19.92 | $19.70 | $19.77 | $12.28 | 53,046 |
| 2016-04-06 | $19.83 | $19.96 | $19.78 | $19.96 | $12.40 | 70,462 |
| 2016-04-05 | $19.83 | $19.83 | $19.68 | $19.73 | $12.26 | 65,202 |
| 2016-04-04 | $20.06 | $20.06 | $19.85 | $19.89 | $12.35 | 46,129 |
| 2016-04-01 | $19.88 | $19.99 | $19.71 | $19.99 | $12.42 | 117,864 |
| 2016-03-31 | $19.99 | $20.09 | $19.81 | $19.96 | $12.40 | 74,775 |
| 2016-03-30 | $19.98 | $20.04 | $19.93 | $20.03 | $12.44 | 48,694 |
| 2016-03-29 | $19.56 | $19.89 | $19.53 | $19.88 | $12.35 | 34,315 |
| 2016-03-28 | $19.71 | $19.75 | $19.63 | $19.66 | $12.21 | 46,343 |
| 2016-03-24 | $19.70 | $19.71 | $19.59 | $19.66 | $12.21 | 55,669 |
| 2016-03-23 | $19.88 | $19.90 | $19.75 | $19.75 | $12.27 | 55,968 |
| 2016-03-22 | $19.81 | $19.90 | $19.75 | $19.83 | $12.32 | 86,175 |
| 2016-03-21 | $19.74 | $19.79 | $19.59 | $19.79 | $12.29 | 30,020 |
| 2016-03-18 | $19.66 | $19.78 | $19.64 | $19.72 | $12.25 | 56,368 |
| 2016-03-17 | $19.66 | $19.75 | $19.56 | $19.66 | $12.21 | 92,182 |
| 2016-03-16 | $19.50 | $19.65 | $19.47 | $19.62 | $12.19 | 39,739 |
| 2016-03-15 | $19.57 | $19.57 | $19.44 | $19.50 | $12.11 | 34,528 |
| 2016-03-14 | $19.60 | $19.61 | $19.49 | $19.58 | $12.16 | 52,608 |
| 2016-03-11 | $19.37 | $19.65 | $19.37 | $19.61 | $12.18 | 57,886 |
| 2016-03-10 | $19.38 | $19.38 | $19.15 | $19.25 | $11.96 | 77,305 |
| 2016-03-09 | $19.60 | $19.60 | $19.41 | $19.47 | $11.96 | 105,296 |
| 2016-03-08 | $19.52 | $19.57 | $19.38 | $19.47 | $11.96 | 120,213 |
| 2016-03-07 | $19.42 | $19.56 | $19.39 | $19.55 | $12.01 | 63,620 |
| 2016-03-04 | $19.36 | $19.47 | $19.25 | $19.43 | $11.94 | 47,547 |
| 2016-03-03 | $19.15 | $19.28 | $19.15 | $19.26 | $11.83 | 55,348 |
| 2016-03-02 | $19.01 | $19.20 | $19.01 | $19.17 | $11.78 | 28,001 |
| 2016-03-01 | $18.88 | $19.10 | $18.86 | $19.09 | $11.73 | 84,922 |
| 2016-02-29 | $18.80 | $18.92 | $18.74 | $18.77 | $11.53 | 43,656 |
| 2016-02-26 | $18.84 | $18.92 | $18.79 | $18.79 | $11.54 | 46,937 |
| 2016-02-25 | $18.57 | $18.75 | $18.53 | $18.74 | $11.51 | 77,298 |
| 2016-02-24 | $18.36 | $18.56 | $18.23 | $18.52 | $11.38 | 39,491 |
| 2016-02-23 | $18.52 | $18.61 | $18.41 | $18.46 | $11.34 | 54,372 |
| 2016-02-22 | $18.61 | $18.67 | $18.54 | $18.63 | $11.44 | 58,144 |
| 2016-02-19 | $18.35 | $18.47 | $18.32 | $18.45 | $11.33 | 56,514 |
| 2016-02-18 | $18.43 | $18.49 | $18.37 | $18.42 | $11.31 | 72,859 |
| 2016-02-17 | $18.29 | $18.47 | $18.26 | $18.43 | $11.32 | 57,708 |
| 2016-02-16 | $18.05 | $18.20 | $17.98 | $18.19 | $11.17 | 81,018 |
| 2016-02-12 | $17.68 | $17.92 | $17.67 | $17.91 | $11.00 | 146,440 |
| 2016-02-11 | $17.72 | $17.79 | $17.55 | $17.63 | $10.83 | 79,117 |
| 2016-02-10 | $17.91 | $18.12 | $17.89 | $17.89 | $10.99 | 57,789 |
| 2016-02-09 | $17.84 | $18.03 | $17.75 | $17.86 | $10.97 | 108,806 |
| 2016-02-08 | $18.02 | $18.05 | $17.85 | $17.95 | $11.03 | 82,484 |
| 2016-02-05 | $18.50 | $18.50 | $18.20 | $18.21 | $11.19 | 77,209 |
| 2016-02-04 | $18.49 | $18.67 | $18.45 | $18.51 | $11.37 | 72,431 |
| 2016-02-03 | $18.40 | $18.53 | $18.21 | $18.44 | $11.33 | 79,517 |
| 2016-02-02 | $18.56 | $18.56 | $18.37 | $18.37 | $11.28 | 65,430 |
| 2016-02-01 | $18.62 | $18.74 | $18.54 | $18.70 | $11.49 | 101,608 |
| 2016-01-29 | $18.37 | $18.75 | $18.37 | $18.69 | $11.48 | 80,253 |
| 2016-01-28 | $18.20 | $18.41 | $18.18 | $18.34 | $11.27 | 52,663 |
| 2016-01-27 | $18.21 | $18.41 | $18.16 | $18.16 | $11.16 | 33,377 |
| 2016-01-26 | $18.21 | $18.37 | $18.13 | $18.32 | $11.25 | 81,477 |
| 2016-01-25 | $18.28 | $18.28 | $18.06 | $18.09 | $11.11 | 63,106 |
| 2016-01-22 | $18.04 | $18.39 | $18.04 | $18.39 | $11.30 | 74,251 |
| 2016-01-21 | $17.75 | $17.95 | $17.55 | $17.83 | $10.95 | 92,531 |
| 2016-01-20 | $17.99 | $18.00 | $17.38 | $17.65 | $10.84 | 245,581 |
| 2016-01-19 | $18.47 | $18.48 | $18.06 | $18.20 | $11.18 | 78,359 |
| 2016-01-15 | $18.27 | $18.48 | $18.21 | $18.35 | $11.27 | 85,329 |
| 2016-01-14 | $18.71 | $18.99 | $18.51 | $18.87 | $11.59 | 125,114 |
| 2016-01-13 | $19.08 | $19.15 | $18.65 | $18.71 | $11.49 | 162,996 |
| 2016-01-12 | $19.09 | $19.17 | $18.84 | $19.05 | $11.70 | 88,412 |
| 2016-01-11 | $19.14 | $19.14 | $18.85 | $18.99 | $11.67 | 158,097 |
| 2016-01-08 | $19.35 | $19.40 | $19.07 | $19.07 | $11.71 | 67,318 |
| 2016-01-07 | $19.35 | $19.50 | $19.23 | $19.25 | $11.82 | 87,706 |
| 2016-01-06 | $19.62 | $19.77 | $19.57 | $19.62 | $12.05 | 51,479 |
| 2016-01-05 | $19.76 | $19.98 | $19.76 | $19.83 | $12.18 | 50,086 |
| 2016-01-04 | $19.91 | $19.91 | $19.57 | $19.74 | $12.13 | 55,148 |
| 2015-12-31 | $20.11 | $20.11 | $20.01 | $20.02 | $12.30 | 51,345 |
| 2015-12-30 | $20.17 | $20.21 | $20.08 | $20.09 | $12.34 | 57,073 |
| 2015-12-29 | $20.10 | $20.23 | $20.10 | $20.16 | $12.38 | 52,079 |
| 2015-12-28 | $20.13 | $20.14 | $19.98 | $20.06 | $12.32 | 65,401 |
| 2015-12-24 | $20.06 | $20.23 | $19.96 | $20.14 | $12.37 | 76,167 |
| 2015-12-23 | $19.95 | $20.05 | $19.86 | $20.01 | $12.29 | 95,644 |
| 2015-12-22 | $19.77 | $19.85 | $19.61 | $19.80 | $12.16 | 127,563 |
| 2015-12-21 | $19.75 | $19.75 | $19.62 | $19.67 | $12.08 | 87,649 |
| 2015-12-18 | $19.71 | $19.71 | $19.51 | $19.57 | $12.02 | 88,177 |
| 2015-12-17 | $20.02 | $20.02 | $19.70 | $19.70 | $12.10 | 116,332 |
| 2015-12-16 | $19.74 | $19.91 | $19.65 | $19.89 | $12.22 | 92,525 |
| 2015-12-15 | $19.56 | $19.72 | $19.56 | $19.61 | $12.05 | 73,419 |
| 2015-12-14 | $19.50 | $19.53 | $19.33 | $19.45 | $11.95 | 95,671 |
| 2015-12-11 | $19.68 | $19.76 | $19.51 | $19.53 | $12.00 | 60,300 |
| 2015-12-10 | $19.74 | $19.90 | $19.74 | $19.82 | $12.17 | 84,999 |
| 2015-12-09 | $20.16 | $20.30 | $19.96 | $20.01 | $12.16 | 72,923 |
| 2015-12-08 | $20.13 | $20.24 | $20.07 | $20.15 | $12.25 | 44,641 |
| 2015-12-07 | $20.38 | $20.38 | $20.16 | $20.27 | $12.32 | 34,396 |
| 2015-12-04 | $20.22 | $20.50 | $20.19 | $20.43 | $12.42 | 88,601 |
| 2015-12-03 | $20.46 | $20.46 | $19.97 | $20.18 | $12.27 | 204,205 |
| 2015-12-02 | $20.56 | $20.56 | $20.36 | $20.37 | $12.38 | 45,130 |
| 2015-12-01 | $20.51 | $20.62 | $20.46 | $20.58 | $12.51 | 61,282 |
| 2015-11-30 | $20.58 | $20.58 | $20.41 | $20.44 | $12.42 | 47,536 |
| 2015-11-27 | $20.43 | $20.89 | $20.42 | $20.52 | $12.47 | 53,335 |
| 2015-11-25 | $20.45 | $20.46 | $20.37 | $20.45 | $12.43 | 29,025 |
| 2015-11-24 | $20.27 | $20.46 | $20.27 | $20.41 | $12.41 | 47,522 |
| 2015-11-23 | $20.47 | $20.49 | $20.39 | $20.41 | $12.41 | 48,188 |
| 2015-11-20 | $20.48 | $20.51 | $20.42 | $20.46 | $12.44 | 40,888 |
| 2015-11-19 | $20.44 | $20.47 | $20.38 | $20.43 | $12.42 | 40,561 |
| 2015-11-18 | $20.23 | $20.49 | $20.23 | $20.49 | $12.46 | 73,505 |
| 2015-11-17 | $20.12 | $20.32 | $20.12 | $20.21 | $12.28 | 63,327 |
| 2015-11-16 | $20.00 | $20.25 | $20.00 | $20.25 | $12.31 | 59,952 |
| 2015-11-13 | $20.15 | $20.16 | $20.00 | $20.03 | $12.18 | 56,301 |
| 2015-11-12 | $20.29 | $20.32 | $20.17 | $20.19 | $12.27 | 38,180 |
| 2015-11-11 | $20.49 | $20.54 | $20.44 | $20.44 | $12.42 | 41,374 |
| 2015-11-10 | $20.43 | $20.56 | $20.43 | $20.51 | $12.47 | 55,022 |
| 2015-11-09 | $20.60 | $20.65 | $20.41 | $20.51 | $12.47 | 91,830 |
| 2015-11-06 | $20.67 | $20.74 | $20.63 | $20.63 | $12.54 | 84,485 |
| 2015-11-05 | $20.77 | $20.77 | $20.66 | $20.72 | $12.59 | 139,173 |
| 2015-11-04 | $20.90 | $20.90 | $20.71 | $20.75 | $12.61 | 73,406 |
| 2015-11-03 | $20.83 | $20.89 | $20.78 | $20.81 | $12.65 | 86,058 |
| 2015-11-02 | $20.72 | $20.85 | $20.72 | $20.81 | $12.65 | 59,285 |
| 2015-10-30 | $20.72 | $20.72 | $20.66 | $20.66 | $12.56 | 57,690 |
| 2015-10-29 | $20.62 | $20.69 | $20.61 | $20.68 | $12.57 | 43,953 |
| 2015-10-28 | $20.53 | $20.70 | $20.47 | $20.67 | $12.56 | 156,658 |
| 2015-10-27 | $20.61 | $20.64 | $20.48 | $20.48 | $12.45 | 92,578 |
| 2015-10-26 | $20.63 | $20.75 | $20.63 | $20.66 | $12.56 | 45,484 |
| 2015-10-23 | $20.70 | $20.83 | $20.70 | $20.73 | $12.60 | 54,027 |
| 2015-10-22 | $20.43 | $20.65 | $20.41 | $20.59 | $12.52 | 77,451 |
| 2015-10-21 | $20.47 | $20.52 | $20.29 | $20.30 | $12.34 | 95,932 |
| 2015-10-20 | $20.32 | $20.48 | $20.32 | $20.44 | $12.42 | 42,941 |
| 2015-10-19 | $20.33 | $20.40 | $20.30 | $20.39 | $12.39 | 25,274 |
| 2015-10-16 | $20.25 | $20.39 | $20.23 | $20.38 | $12.39 | 37,922 |
| 2015-10-15 | $20.05 | $20.25 | $20.05 | $20.24 | $12.30 | 31,023 |
| 2015-10-14 | $20.07 | $20.10 | $19.92 | $19.92 | $12.11 | 49,180 |
| 2015-10-13 | $20.19 | $20.30 | $20.00 | $20.00 | $12.16 | 59,939 |
| 2015-10-12 | $20.14 | $20.31 | $20.14 | $20.18 | $12.27 | 53,738 |
| 2015-10-09 | $20.11 | $20.25 | $20.06 | $20.15 | $12.25 | 104,711 |
| 2015-10-08 | $19.91 | $20.16 | $19.86 | $20.00 | $12.16 | 102,496 |
| 2015-10-07 | $19.84 | $20.00 | $19.84 | $19.89 | $12.09 | 86,173 |
| 2015-10-06 | $19.74 | $19.85 | $19.73 | $19.73 | $11.99 | 93,374 |
| 2015-10-05 | $19.64 | $19.82 | $19.64 | $19.75 | $12.01 | 78,670 |
| 2015-10-02 | $19.19 | $19.49 | $19.13 | $19.47 | $11.84 | 92,571 |
| 2015-10-01 | $19.45 | $19.49 | $19.25 | $19.35 | $11.76 | 97,777 |
| 2015-09-30 | $19.36 | $19.50 | $19.20 | $19.50 | $11.85 | 148,287 |
| 2015-09-29 | $19.26 | $19.34 | $19.06 | $19.22 | $11.68 | 109,139 |
| 2015-09-28 | $19.64 | $19.64 | $19.10 | $19.29 | $11.73 | 158,308 |
| 2015-09-25 | $19.89 | $19.91 | $19.65 | $19.77 | $12.02 | 85,067 |
| 2015-09-24 | $19.71 | $19.79 | $19.51 | $19.79 | $12.03 | 162,472 |
| 2015-09-23 | $19.90 | $19.90 | $19.75 | $19.86 | $12.07 | 59,682 |
| 2015-09-22 | $19.91 | $19.95 | $19.69 | $19.84 | $12.06 | 83,503 |
| 2015-09-21 | $19.97 | $20.09 | $19.90 | $20.09 | $12.21 | 64,550 |
| 2015-09-18 | $19.72 | $19.97 | $19.71 | $19.97 | $12.14 | 118,059 |
| 2015-09-17 | $19.97 | $20.27 | $19.92 | $19.99 | $12.15 | 168,585 |
| 2015-09-16 | $19.91 | $20.01 | $19.89 | $20.00 | $12.16 | 84,276 |
| 2015-09-15 | $19.74 | $19.93 | $19.72 | $19.93 | $12.11 | 67,482 |
| 2015-09-14 | $19.80 | $19.80 | $19.68 | $19.71 | $11.98 | 51,511 |
| 2015-09-11 | $19.61 | $19.83 | $19.61 | $19.80 | $12.04 | 59,939 |
| 2015-09-10 | $19.75 | $19.86 | $19.67 | $19.75 | $12.01 | 68,457 |
| 2015-09-09 | $20.23 | $20.28 | $19.83 | $19.90 | $11.98 | 140,197 |
| 2015-09-08 | $20.05 | $20.11 | $19.86 | $20.10 | $12.10 | 74,609 |
Tri-Continental Corp (TY) News Headlines
Recent Tri-Continental Corp (TY) News
Similar Companies to Tri-Continental Corp (TY) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |